Invesco Total Return Bond ETF Historical Data - GTO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	0.706033376123	46.74	47.11	46.6301	176906	46.86314036	SP
4	-0.03	-0.0636942675159	47.1	47.3	46.5556	225086	46.92334606	SP
12	-0.96	-1.99875078076	48.03	48.79	46.5556	180225	47.58334582	SP
26	0.84	1.81700194679	46.23	48.79	45.765	188156	47.27307347	SP
52	1.82	4.02209944751	45.25	48.79	45.19	191135	46.89179685	SP
156	-9.1	-16.2008189425	56.17	56.72	43.27	178972	47.88948539	SP
260	-7.48	-13.7121906508	54.55	61.57	43.27	140215	49.98504544	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	47.07	-0.03	-0.06	47.08	47.08	46.97	188296
1732577400	47.1	0.36	0.77	47.02	47.11	46.9973	159980
1732318200	46.74	0.02	0.04	46.71	46.7589	46.69	207309
1732231800	46.72	0.02	0.04	46.73	46.79	46.67	165146
1732145400	46.7	-0.07	-0.15	46.74	46.76	46.6301	188098
1732059000	46.77	0.09	0.19	46.8	46.82	46.75	287267
1731972600	46.68	-0.13	-0.28	46.61	46.71	46.5556	144147
1731713400	46.81	-0.04	-0.09	46.75	46.89	46.65	153813
1731627000	46.85	0.01	0.02	46.96	46.99	46.8097	272367
1731540600	46.84	-0.04	-0.09	47.08	47.08	46.81	235041
1731454200	46.88	-0.26	-0.55	47.07	47.07	46.85	170491
1731367800	47.14	-0.06	-0.13	47.15	47.1591	47.08	137212
1731108600	47.2	0.1	0.21	47.22	47.3	47.15	434776
1731022200	47.1	0.31	0.66	46.93	47.13	46.93	207869
1730935800	46.79	-0.29	-0.62	46.88	46.92	46.695	321592
1730849400	47.08	0.1	0.21	46.94	47.085	46.8603	282217
1730763000	46.98	0.22	0.47	46.97	47.0488	46.8791	403448
1730500200	46.76	-0.19	-0.40	46.99	47.03	46.75	211580
1730413800	46.95	-0.05	-0.11	46.91	47.01	46.8201	282394
1730327400	47	0.01	0.02	47.1	47.13	46.9501	127412
1730241000	46.99	0.04	0.09	46.84	47	46.8	143513
1730154600	46.95	-0.07	-0.15	47.05	47.05	46.9001	176802
1729895400	47.02	-0.08	-0.17	47.18	47.18	46.985	121845
1729809000	47.1	0.08	0.17	47.03	47.16	47.01	115716
1729722600	47.02	-0.12	-0.25	47.01	47.05	46.9628	156260
1729636200	47.14	-0.02	-0.04	47.19	47.19	47.075	107756
1729549800	47.16	-0.48	-1.01	47.32	47.33	47.16	123358
1729290600	47.64	0.01	0.02	47.66	47.6774	47.62	96844
1729204200	47.63	-0.2	-0.42	47.69	47.75	47.61	106069
1729117800	47.83	0.06	0.13	47.84	47.8756	47.81	143688
1729031400	47.77	0.14	0.29	47.73	47.775	47.715	125988
1728945000	47.63	0.01	0.02	47.49	47.63	47.49	119984
1728685800	47.62	0.02	0.04	47.57	47.6783	47.5677	155059
1728599400	47.6	-0.03	-0.06	47.6	47.62	47.5	203149
1728513000	47.63	-0.08	-0.17	47.67	47.6899	47.595859	202281
1728426600	47.71	0.02	0.04	47.62	47.72	47.61	122829
1728340200	47.69	-0.15	-0.31	47.72	47.7399	47.65	101787
1728081000	47.84	-0.3	-0.62	47.86	47.92	47.835	211880
1727994600	48.14	-0.18	-0.37	48.26	48.26	48.14	144261
1727908200	48.32	-0.07	-0.14	48.27	48.3468	48.21	122072
1727821800	48.39	0.09	0.19	48.43	48.49	48.3585	114230
1727735400	48.3	-0.08	-0.17	48.36	48.365	48.2201	194091
1727476200	48.38	0.12	0.25	48.36	48.41	48.31	178224
1727389800	48.2599	-0.01	-0.02	48.3	48.3	48.17	148520
1727303400	48.27	-0.14	-0.29	48.37	48.37	48.26	105473
1727217000	48.41	0.03	0.06	48.28	48.42	48.255198	106421
1727130600	48.38	-0.16	-0.33	48.32	48.41	48.2445	187989
1726871400	48.54	-0.06	-0.12	48.51	48.6	48.47	123619
1726785000	48.6	-0.01	-0.02	48.57	48.6099	48.514	303156
1726698600	48.61	-0.14	-0.29	48.62	48.78	48.56	175012
1726612200	48.75	-0.02	-0.04	48.79	48.79	48.7099	337771
1726525800	48.77	0.17	0.35	48.68	48.78	48.63	119266
1726266600	48.6	0.07	0.14	48.61	48.656373	48.56	134557
1726180200	48.53	-0.05	-0.10	48.55	48.56	48.465	176170
1726093800	48.58	-0.01	-0.02	48.5	48.6499	48.4873	116461
1726007400	48.59	0.13	0.27	48.46	48.605	48.44	105072
1725921000	48.46	0.09	0.19	48.36	48.48	48.34	248091
1725661800	48.37	0.03	0.06	48.33	48.55	48.27	165770
1725575400	48.34	0.14	0.29	48.31	48.3499	48.2	351414
1725489000	48.2	0.22	0.46	48.03	48.21	48.018	171948
1725402600	47.98	0.17	0.36	47.99	48.04	47.94	119203
1725057000	47.81	-0.12	-0.25	47.96	47.97	47.8	131023
1724970600	47.93	-0.05	-0.10	47.91	47.96	47.8747	147659
1724884200	47.98	-0.07	-0.15	48.02	48.035	47.965	101365
1724797800	48.05	-0.07	-0.15	47.92	48.05	47.9	133781

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Invesco Total Return Bond ETF (GTO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Invesco Total Return Bond ETF (GTO) Historical

Invesco Total Return Bond ETF (GTO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%