Skip to main content

Total Return Bond Invesco ETF (NY: GTO )

46.50 -0.17 (-0.36%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.25 44.32 44.21 44.28 177,802 +0.07(+0.15%)
Aug 30, 2023 44.25 44.25 44.18 44.21 103,362 +0.04(+0.09%)
Aug 29, 2023 43.88 44.20 43.88 44.17 88,754 +0.20(+0.46%)
Aug 28, 2023 43.95 43.97 43.87 43.97 183,798 +0.10(+0.22%)
Aug 25, 2023 43.80 43.92 43.73 43.87 540,644 +0.01(+0.02%)
Aug 24, 2023 43.87 43.96 43.82 43.86 237,206 -0.07(-0.15%)
Aug 23, 2023 43.78 43.95 43.78 43.93 190,327 +0.41(+0.95%)
Aug 22, 2023 43.47 43.56 43.47 43.52 172,227 +0.03(+0.07%)
Aug 21, 2023 43.56 43.56 43.42 43.49 129,591 -0.23(-0.53%)
Aug 18, 2023 43.60 43.76 43.60 43.72 95,796 +0.10(+0.22%)
Aug 17, 2023 43.62 43.68 43.53 43.62 313,737 -0.07(-0.15%)
Aug 16, 2023 43.82 43.89 43.67 43.69 146,650 -0.12(-0.26%)
Aug 15, 2023 43.86 43.93 43.81 43.81 135,024 -0.12(-0.26%)
Aug 14, 2023 43.90 44.03 43.87 43.92 139,303 -0.01(-0.02%)
Aug 11, 2023 43.98 44.08 43.93 43.93 99,715 -0.16(-0.37%)
Aug 10, 2023 44.37 44.42 44.09 44.09 108,678 -0.25(-0.56%)
Aug 09, 2023 44.33 44.38 44.30 44.34 62,540 +0.03(+0.06%)
Aug 08, 2023 44.25 44.43 44.12 44.32 110,828 +0.12(+0.28%)
Aug 07, 2023 44.18 44.21 44.13 44.19 60,200 -0.04(-0.09%)
Aug 04, 2023 44.04 44.25 44.04 44.23 95,001 +0.30(+0.68%)
Aug 03, 2023 43.90 43.97 43.87 43.93 242,543 -0.26(-0.59%)
Aug 02, 2023 44.15 44.19 44.06 44.19 480,904 -0.13(-0.30%)
Aug 01, 2023 44.41 44.41 44.27 44.32 130,416 -0.24(-0.54%)
Jul 31, 2023 44.50 44.66 44.50 44.56 238,728 +0.04(+0.09%)
Jul 28, 2023 44.46 44.54 44.42 44.53 303,239 +0.18(+0.41%)
Jul 27, 2023 44.60 44.61 44.29 44.34 89,022 -0.32(-0.71%)
Jul 26, 2023 44.63 44.69 44.54 44.66 80,313 +0.11(+0.24%)
Jul 25, 2023 44.56 44.57 44.47 44.56 108,647 -0.03(-0.06%)
Jul 24, 2023 44.70 44.70 44.55 44.58 84,236 -0.03(-0.07%)
Jul 21, 2023 44.68 44.68 44.61 44.61 106,091 +0.04(+0.09%)
Jul 20, 2023 44.62 44.63 44.52 44.58 74,899 -0.20(-0.45%)
Jul 19, 2023 44.72 44.82 44.69 44.78 146,934 +0.12(+0.28%)
Jul 18, 2023 44.68 44.75 44.65 44.65 136,480 +0.08(+0.17%)
Jul 17, 2023 44.53 44.62 44.50 44.58 191,182 +0.05(+0.11%)
Jul 14, 2023 44.64 44.70 44.53 44.53 103,356 -0.18(-0.41%)
Jul 13, 2023 44.61 44.74 44.58 44.71 397,413 +0.30(+0.67%)
Jul 12, 2023 44.30 44.46 44.28 44.41 275,965 +0.32(+0.72%)
Jul 11, 2023 44.06 44.12 44.00 44.10 67,193 +0.11(+0.24%)
Jul 10, 2023 43.84 44.02 43.84 43.99 120,874 +0.16(+0.37%)
Jul 07, 2023 43.77 43.95 43.77 43.83 272,809 +0.00(+0.00%)
Jul 06, 2023 43.88 43.93 43.76 43.83 131,301 -0.32(-0.71%)
Jul 05, 2023 44.31 44.33 44.11 44.15 182,375 -0.16(-0.37%)
Jul 03, 2023 44.44 44.55 44.31 44.31 90,258 -0.12(-0.28%)
Jun 30, 2023 44.31 44.45 44.29 44.43 58,435 +0.16(+0.36%)
Jun 29, 2023 44.30 44.30 44.20 44.28 81,166 -0.31(-0.70%)
Jun 28, 2023 44.51 44.59 44.42 44.59 192,651 +0.13(+0.30%)
Jun 27, 2023 44.50 44.57 44.38 44.45 133,486 -0.06(-0.13%)
Jun 26, 2023 44.55 44.56 44.45 44.51 170,240 +0.04(+0.09%)
Jun 23, 2023 44.55 44.55 44.40 44.47 81,693 +0.14(+0.32%)
Jun 22, 2023 44.39 44.48 44.31 44.33 92,455 -0.17(-0.39%)
Jun 21, 2023 44.40 44.54 44.35 44.50 136,108 +0.01(+0.02%)
Jun 20, 2023 44.47 44.60 44.47 44.49 187,931 +0.07(+0.15%)
Jun 16, 2023 44.39 44.46 44.31 44.42 66,501 -0.09(-0.19%)
Jun 15, 2023 44.49 44.52 44.39 44.51 646,319 +0.22(+0.50%)
Jun 14, 2023 44.31 44.38 44.12 44.29 185,653 +0.10(+0.22%)
Jun 13, 2023 44.47 44.47 44.17 44.20 108,820 -0.21(-0.47%)
Jun 12, 2023 44.39 44.40 44.24 44.40 123,242 +0.11(+0.26%)
Jun 09, 2023 44.28 44.35 44.24 44.29 124,426 -0.10(-0.24%)
Jun 08, 2023 44.20 44.40 44.20 44.40 143,197 +0.20(+0.45%)
Jun 07, 2023 44.40 44.40 44.15 44.20 442,577 -0.19(-0.43%)
Jun 06, 2023 44.37 44.42 44.29 44.39 85,523 +0.05(+0.11%)
Jun 05, 2023 44.27 44.46 44.25 44.34 131,850 -0.01(-0.02%)
Jun 02, 2023 44.49 44.49 44.32 44.35 130,528 -0.15(-0.34%)
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.