Total Return Bond Invesco ETF (NY: GTO )

45.66 -0.08 (-0.19%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 45.83 45.91 45.72 45.74 82,587 -0.16(-0.35%)
Oct 05, 2022 45.92 45.93 45.73 45.90 136,311 -0.26(-0.55%)
Oct 04, 2022 46.08 46.22 46.08 46.16 397,561 +0.23(+0.51%)
Oct 03, 2022 45.83 46.06 45.80 45.92 238,646 +0.32(+0.70%)
Sep 30, 2022 45.75 45.82 45.50 45.60 92,934 -0.03(-0.07%)
Sep 29, 2022 45.67 45.72 45.59 45.63 342,916 -0.32(-0.70%)
Sep 28, 2022 45.82 46.02 45.68 45.95 93,037 +0.40(+0.88%)
Sep 27, 2022 45.89 45.89 45.53 45.55 234,089 -0.37(-0.81%)
Sep 26, 2022 46.22 46.26 45.89 45.92 114,896 -0.50(-1.09%)
Sep 23, 2022 46.51 46.52 46.34 46.42 91,333 -0.18(-0.38%)
Sep 22, 2022 46.73 46.76 46.55 46.60 123,875 -0.38(-0.81%)
Sep 21, 2022 46.91 47.05 46.76 46.98 184,473 +0.08(+0.18%)
Sep 20, 2022 46.87 46.97 46.84 46.90 184,092 -0.23(-0.50%)
Sep 19, 2022 47.07 47.18 47.05 47.13 126,014 -0.21(-0.45%)
Sep 16, 2022 47.27 47.40 47.27 47.34 68,603 -0.11(-0.22%)
Sep 15, 2022 47.44 47.55 47.39 47.45 55,743 -0.06(-0.13%)
Sep 14, 2022 47.45 47.58 47.43 47.51 80,658 +0.00(+0.00%)
Sep 13, 2022 47.68 47.68 47.48 47.51 69,533 -0.26(-0.54%)
Sep 12, 2022 47.86 48.04 47.75 47.77 71,847 -0.05(-0.10%)
Sep 09, 2022 47.83 47.91 47.79 47.82 52,934 +0.09(+0.19%)
Sep 08, 2022 47.76 47.88 47.72 47.73 444,534 -0.16(-0.33%)
Sep 07, 2022 47.68 47.89 47.67 47.89 115,560 +0.30(+0.63%)
Sep 06, 2022 47.75 47.87 47.59 47.59 128,166 -0.38(-0.79%)
Sep 02, 2022 47.85 47.98 47.85 47.97 84,745 +0.05(+0.10%)
Sep 01, 2022 47.91 47.92 47.77 47.92 159,116 -0.34(-0.70%)
Aug 31, 2022 48.18 48.30 48.05 48.26 65,835 -0.10(-0.21%)
Aug 30, 2022 48.39 48.41 48.19 48.36 101,979 +0.02(+0.04%)
Aug 29, 2022 48.35 48.40 48.28 48.34 139,994 -0.16(-0.34%)
Aug 26, 2022 48.60 48.62 48.45 48.51 101,833 -0.06(-0.13%)
Aug 25, 2022 48.33 48.61 48.33 48.57 60,100 +0.19(+0.39%)
Aug 24, 2022 48.45 48.45 48.32 48.38 147,763 -0.04(-0.08%)
Aug 23, 2022 48.42 48.59 48.36 48.42 106,678 -0.03(-0.06%)
Aug 22, 2022 48.56 48.59 48.33 48.45 357,870 -0.39(-0.80%)
Aug 19, 2022 48.87 48.94 48.75 48.84 88,002 -0.27(-0.55%)
Aug 18, 2022 49.09 49.22 49.05 49.11 102,378 +0.06(+0.12%)
Aug 17, 2022 49.22 49.22 49.02 49.05 90,818 -0.23(-0.47%)
Aug 16, 2022 49.36 49.37 49.22 49.28 153,390 -0.12(-0.24%)
Aug 15, 2022 49.40 49.48 49.37 49.40 107,575 +0.09(+0.18%)
Aug 12, 2022 49.26 49.34 49.16 49.31 58,215 +0.15(+0.31%)
Aug 11, 2022 49.39 49.47 49.10 49.16 70,254 -0.14(-0.28%)
Aug 10, 2022 49.33 49.42 49.25 49.30 86,733 +0.18(+0.37%)
Aug 09, 2022 49.08 49.17 49.07 49.12 48,282 -0.11(-0.22%)
Aug 08, 2022 49.22 49.29 49.17 49.23 58,742 +0.14(+0.29%)
Aug 05, 2022 49.15 49.15 48.99 49.09 88,214 -0.37(-0.75%)
Aug 04, 2022 49.38 49.46 49.31 49.46 62,961 +0.08(+0.16%)
Aug 03, 2022 49.16 49.38 48.99 49.38 71,505 +0.20(+0.41%)
Aug 02, 2022 49.56 49.56 49.15 49.18 167,507 -0.33(-0.67%)
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.