Free Trial

Invesco Total Return Bond ETF (GTO) Chart & Stock Price History

Invesco Total Return Bond ETF logo
$46.97
+0.21 (+0.45%)
(As of 12:37 PM ET)

Invesco Total Return Bond ETF Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-1.82%
3 Month
Performance
-2.04%
6 Month
Performance
+1.78%
Year-To-Date
Performance
-0.57%
1 Year
Performance
+5.08%
Receive GTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco Total Return Bond ETF and its competitors with MarketBeat's FREE daily newsletter

GTO Stock Chart for Monday, November, 4, 2024

Invesco Total Return Bond ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$46.95$46.76
-0.40%
$47.03$46.75212,323 shs$1.30 billion
10/31/2024$47.00$46.95
-0.11%
$47.01$46.82282,394 shs$1.30 billion
10/30/2024$46.99$47.00
+0.02%
$47.13$46.95127,991 shs$1.30 billion
10/29/2024$46.95$46.99
+0.09%
$47.00$46.80143,513 shs$1.30 billion
10/28/2024$47.02$46.95
-0.15%
$47.05$46.90178,507 shs$1.30 billion
10/25/2024$47.10$47.02
-0.17%
$47.18$46.99123,641 shs$1.30 billion
10/24/2024$47.02$47.10
+0.17%
$47.16$47.01115,716 shs$1.30 billion
10/23/2024$47.14$47.02
-0.25%
$47.05$46.96156,804 shs$1.30 billion
10/22/2024$47.16$47.14
-0.04%
$47.19$47.08107,756 shs$1.31 billion
10/21/2024$47.63$47.16
-0.99%
$47.33$47.16123,862 shs$1.31 billion
10/18/2024$47.63$47.63$47.68$47.6296,844 shs$1.32 billion
10/17/2024$47.83$47.63
-0.42%
$47.75$47.61106,069 shs$1.32 billion
10/16/2024$47.77$47.83
+0.13%
$47.88$47.81144,254 shs$1.32 billion
10/15/2024$47.60$47.77
+0.36%
$47.78$47.72126,755 shs$1.32 billion
10/14/2024$47.60$47.60$47.63$47.49119,984 shs$1.32 billion
10/11/2024$47.60$47.62
+0.04%
$47.66$47.57155,398 shs$1.32 billion
10/10/2024$47.63$47.60
-0.06%
$47.62$47.50203,527 shs$1.32 billion
10/09/2024$47.71$47.63
-0.17%
$47.69$47.60202,532 shs$1.32 billion
10/08/2024$47.69$47.71
+0.04%
$47.72$47.61123,073 shs$1.32 billion
10/07/2024$47.84$47.69
-0.31%
$47.74$47.66101,787 shs$1.32 billion
10/04/2024$48.14$47.84
-0.62%
$47.92$47.83212,450 shs$1.33 billion
10/03/2024$48.32$48.14
-0.37%
$48.26$48.14144,261 shs$1.33 billion
10/02/2024$48.39$48.32
-0.14%
$48.35$48.21122,072 shs$1.34 billion
10/01/2024$48.30$48.39
+0.19%
$48.49$48.36114,483 shs$1.34 billion
09/30/2024$48.38$48.30
-0.17%
$48.37$48.22194,091 shs$1.34 billion
09/27/2024$48.27$48.38
+0.23%
$48.41$48.31178,224 shs$1.34 billion
09/26/2024$48.27$48.27$48.30$48.17148,520 shs$1.34 billion
09/25/2024$48.41$48.27
-0.29%
$48.37$48.26105,593 shs$1.34 billion
09/24/2024$48.38$48.41
+0.06%
$48.42$48.26106,421 shs$1.34 billion
09/23/2024$48.54$48.38
-0.33%
$48.41$48.24188,355 shs$1.34 billion
09/20/2024$48.61$48.54
-0.14%
$48.60$48.47123,825 shs$1.34 billion
09/19/2024$48.61$48.61$48.61$48.51303,156 shs$1.35 billion
09/18/2024$48.75$48.61
-0.29%
$48.78$48.56175,164 shs$1.35 billion
09/17/2024$48.77$48.75
-0.04%
$48.79$48.71337,771 shs$1.35 billion
09/16/2024$48.60$48.77
+0.35%
$48.78$48.63119,414 shs$1.35 billion
09/13/2024$48.53$48.60
+0.14%
$48.66$48.56134,791 shs$1.35 billion
09/12/2024$48.59$48.53
-0.11%
$48.56$48.47176,556 shs$1.34 billion
09/11/2024$48.59$48.59
-0.01%
$48.65$48.49116,461 shs$1.35 billion
09/10/2024$48.45$48.59
+0.30%
$48.60$48.44105,382 shs$1.35 billion
09/09/2024$48.37$48.45
+0.16%
$48.48$48.34248,698 shs$1.34 billion
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024$48.34$48.37
+0.06%
$48.55$48.27165,954 shs$1.34 billion
09/05/2024$48.20$48.34
+0.29%
$48.35$48.20351,600 shs$1.34 billion
09/04/2024$47.98$48.20
+0.46%
$48.21$48.02172,115 shs$1.34 billion
09/03/2024$47.81$47.98
+0.36%
$48.04$47.94121,523 shs$1.33 billion
09/02/2024$47.81$47.81$47.97$47.80131,200 shs$1.32 billion
08/30/2024$47.93$47.83
-0.21%
$47.96$47.81131,216 shs$1.32 billion
08/29/2024$47.98$47.93
-0.09%
$47.96$47.87147,659 shs$1.33 billion
08/28/2024$48.05$47.98
-0.16%
$48.04$47.97101,555 shs$1.33 billion
08/27/2024$48.12$48.05
-0.15%
$48.05$47.90134,465 shs$1.33 billion
08/26/2024$48.07$48.12
+0.10%
$48.12$48.01171,265 shs$1.33 billion
08/23/2024$47.88$48.07
+0.40%
$48.07$47.87158,001 shs$1.33 billion
08/22/2024$48.01$47.88
-0.27%
$47.94$47.80127,808 shs$1.33 billion
08/21/2024$47.93$48.01
+0.17%
$48.08$47.91153,608 shs$1.33 billion
08/20/2024$47.82$47.93
+0.23%
$47.93$47.82177,156 shs$1.33 billion
08/19/2024$47.84$47.82
-0.04%
$47.83$47.72146,813 shs$1.32 billion
08/16/2024$47.76$47.86
+0.21%
$47.87$47.75194,646 shs$1.33 billion
08/15/2024$47.91$47.76
-0.31%
$47.76$47.65226,616 shs$1.32 billion
08/14/2024$47.81$47.91
+0.21%
$47.95$47.84150,605 shs$1.33 billion
08/13/2024$47.71$47.81
+0.21%
$47.81$47.73117,299 shs$1.32 billion
08/12/2024$47.55$47.71
+0.34%
$47.71$47.50147,823 shs$1.32 billion
08/09/2024$47.38$47.53
+0.32%
$47.57$47.50250,304 shs$1.32 billion
08/08/2024$47.45$47.38
-0.15%
$47.42$47.32340,847 shs$1.31 billion
08/07/2024$47.58$47.45
-0.27%
$47.52$47.38247,641 shs$1.31 billion
08/06/2024$47.84$47.58
-0.54%
$47.78$47.55225,897 shs$1.32 billion
08/05/2024$47.95$47.84
-0.23%
$48.03$47.71190,502 shs$1.33 billion


This page (NYSEARCA:GTO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners