Total Return Bond Invesco ETF (NY: GTO )

46.80 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 46.64 46.80 46.62 46.80 136,969 +0.18(+0.38%)
Jun 21, 2024 46.67 46.67 46.54 46.62 95,140 +0.00(+0.00%)
Jun 20, 2024 46.27 46.65 46.27 46.62 222,477 -0.13(-0.28%)
Jun 18, 2024 46.59 46.76 46.59 46.75 172,124 +0.17(+0.36%)
Jun 17, 2024 46.55 46.59 46.51 46.58 142,513 -0.13(-0.28%)
Jun 14, 2024 46.71 46.75 46.67 46.71 182,027 +0.00(+0.00%)
Jun 13, 2024 46.63 46.72 46.57 46.71 81,925 +0.23(+0.49%)
Jun 12, 2024 46.57 46.65 46.45 46.48 182,039 +0.22(+0.47%)
Jun 11, 2024 46.13 46.26 46.08 46.26 139,609 +0.17(+0.37%)
Jun 10, 2024 46.10 46.11 46.04 46.09 80,493 -0.06(-0.13%)
Jun 07, 2024 46.24 46.24 46.15 46.15 118,086 -0.34(-0.73%)
Jun 06, 2024 46.47 46.54 46.46 46.49 115,645 -0.03(-0.06%)
Jun 05, 2024 46.46 46.52 46.35 46.52 144,461 +0.13(+0.28%)
Jun 04, 2024 46.31 46.42 46.30 46.39 232,551 +0.18(+0.39%)
Jun 03, 2024 46.08 46.24 46.07 46.21 85,856 +0.22(+0.48%)
May 31, 2024 45.93 45.99 45.90 45.99 86,101 +0.19(+0.41%)
May 30, 2024 45.76 45.82 45.74 45.80 60,254 +0.15(+0.33%)
May 29, 2024 45.73 45.73 45.59 45.66 148,426 -0.19(-0.41%)
May 28, 2024 46.05 46.06 45.81 45.84 106,405 -0.13(-0.28%)
May 24, 2024 45.98 46.01 45.92 45.97 145,631 +0.01(+0.02%)
May 23, 2024 46.15 46.15 45.92 45.96 139,349 -0.17(-0.37%)
May 22, 2024 46.09 46.16 46.08 46.13 101,634 -0.04(-0.09%)
May 21, 2024 46.19 46.19 46.13 46.17 114,440 +0.10(+0.22%)
May 20, 2024 46.07 46.12 46.07 46.07 153,891 -0.05(-0.10%)
May 17, 2024 46.19 46.19 46.10 46.12 114,828 -0.11(-0.24%)
May 16, 2024 46.30 46.30 46.21 46.23 98,997 -0.03(-0.06%)
May 15, 2024 46.20 46.28 46.14 46.26 100,960 +0.29(+0.63%)
May 14, 2024 45.95 45.98 45.88 45.97 74,762 +0.11(+0.24%)
May 13, 2024 45.90 45.90 45.85 45.86 64,812 +0.05(+0.11%)
May 10, 2024 45.86 45.86 45.78 45.81 84,276 -0.09(-0.19%)
May 09, 2024 45.79 45.93 45.78 45.90 83,714 +0.07(+0.15%)
May 08, 2024 45.84 45.86 45.81 45.83 116,424 -0.10(-0.22%)
May 07, 2024 45.95 46.02 45.90 45.93 93,253 +0.11(+0.24%)
May 06, 2024 45.79 45.85 45.77 45.82 101,922 +0.03(+0.06%)
May 03, 2024 45.77 45.82 45.66 45.79 134,926 +0.27(+0.59%)
May 02, 2024 45.30 45.53 45.29 45.53 179,733 +0.22(+0.48%)
May 01, 2024 45.29 45.44 45.19 45.31 200,482 +0.10(+0.22%)
Apr 30, 2024 45.23 45.27 45.16 45.21 120,081 -0.14(-0.31%)
Apr 29, 2024 45.33 45.37 45.28 45.35 110,480 +0.14(+0.31%)
Apr 26, 2024 45.19 45.23 45.16 45.21 193,428 +0.13(+0.29%)
Apr 25, 2024 45.04 45.09 44.97 45.08 222,276 -0.17(-0.37%)
Apr 24, 2024 45.28 45.28 45.17 45.25 209,239 -0.10(-0.22%)
Apr 23, 2024 45.21 45.38 45.17 45.35 137,601 +0.12(+0.26%)
Apr 22, 2024 45.17 45.25 45.16 45.23 130,040 +0.05(+0.10%)
Apr 19, 2024 45.19 45.21 45.14 45.18 100,236 +0.03(+0.07%)
Apr 18, 2024 45.24 45.24 45.11 45.15 135,379 -0.05(-0.11%)
Apr 17, 2024 45.15 45.25 45.10 45.20 490,524 +0.13(+0.29%)
Apr 16, 2024 45.03 45.09 44.97 45.07 246,430 -0.15(-0.33%)
Apr 15, 2024 45.32 45.32 45.17 45.22 131,372 -0.26(-0.57%)
Apr 12, 2024 45.58 45.58 45.48 45.48 377,507 +0.08(+0.17%)
Apr 11, 2024 45.52 45.52 45.36 45.40 263,366 -0.06(-0.13%)
Apr 10, 2024 45.68 45.68 45.44 45.46 176,340 -0.51(-1.12%)
Apr 09, 2024 45.92 45.97 45.91 45.97 153,147 +0.19(+0.41%)
Apr 08, 2024 45.76 45.84 45.76 45.78 91,208 -0.06(-0.13%)
Apr 05, 2024 45.89 45.98 45.84 45.84 78,598 -0.22(-0.47%)
Apr 04, 2024 46.07 46.07 45.95 46.06 106,888 +0.13(+0.28%)
Apr 03, 2024 45.79 45.94 45.75 45.93 123,941 +0.00(+0.00%)
Apr 02, 2024 45.84 45.93 45.77 45.93 193,617 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.