Total Return Bond Invesco ETF (NY: GTO )

58.46 USD +0.06 (+0.10%)
Streaming Delayed Price Updated: 9:43 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 58.41 58.48 58.37 58.40 39,800 +0.06(+0.10%)
Nov 24, 2020 58.43 58.43 58.30 58.34 64,944 -0.03(-0.05%)
Nov 23, 2020 58.45 58.46 58.27 58.37 148,144 -0.21(-0.36%)
Nov 20, 2020 58.46 58.58 58.42 58.58 42,000 +0.13(+0.23%)
Nov 19, 2020 58.33 58.51 58.33 58.45 23,784 +0.17(+0.29%)
Nov 18, 2020 58.25 58.35 58.24 58.28 84,008 -0.00(-0.01%)
Nov 17, 2020 58.27 58.31 58.19 58.28 89,326 +0.13(+0.22%)
Nov 16, 2020 58.18 58.18 58.10 58.15 39,927 +0.03(+0.05%)
Nov 13, 2020 58.22 58.22 58.02 58.12 18,600 -0.09(-0.15%)
Nov 12, 2020 57.99 58.24 57.99 58.21 62,182 +0.17(+0.29%)
Nov 11, 2020 57.96 58.04 57.87 58.04 59,974 +0.16(+0.28%)
Nov 10, 2020 57.85 58.04 57.85 57.88 43,815 -0.01(-0.02%)
Nov 09, 2020 57.94 57.94 57.67 57.89 162,897 -0.21(-0.36%)
Nov 06, 2020 58.13 58.14 57.95 58.10 41,300 -0.06(-0.10%)
Nov 05, 2020 58.20 58.25 58.06 58.16 51,763 +0.00(+0.00%)
Nov 04, 2020 58.12 58.20 58.07 58.16 69,809 +0.50(+0.87%)
Nov 03, 2020 57.58 57.70 57.55 57.66 59,886 +0.04(+0.07%)
Nov 02, 2020 57.68 57.73 57.62 57.62 44,991 +0.05(+0.09%)
Oct 30, 2020 57.67 57.69 57.55 57.57 26,400 -0.06(-0.10%)
Oct 29, 2020 57.85 57.85 57.58 57.63 45,932 -0.25(-0.43%)
Oct 28, 2020 57.96 57.99 57.84 57.88 59,741 -0.07(-0.12%)
Oct 27, 2020 57.85 57.95 57.85 57.95 39,434 +0.08(+0.15%)
Oct 26, 2020 57.81 57.88 57.79 57.87 27,258 +0.12(+0.20%)
Oct 23, 2020 57.71 57.76 57.64 57.75 143,400 +0.05(+0.09%)
Oct 22, 2020 57.78 57.78 57.70 57.70 52,480 -0.10(-0.17%)
Oct 21, 2020 57.81 57.82 57.74 57.80 51,728 +0.04(+0.08%)
Oct 20, 2020 57.84 57.85 57.71 57.76 43,326 -0.15(-0.25%)
Oct 19, 2020 57.91 57.94 57.84 57.90 32,836 -0.14(-0.24%)
Oct 16, 2020 58.07 58.07 58.00 58.04 33,900 -0.04(-0.07%)
Oct 15, 2020 58.09 58.19 58.08 58.08 445,562 -0.04(-0.07%)
Oct 14, 2020 58.18 58.18 58.07 58.12 66,410 +0.05(+0.09%)
Oct 13, 2020 58.10 58.12 57.98 58.06 21,158 -0.10(-0.18%)
Oct 12, 2020 57.72 58.21 57.72 58.17 31,498 +0.27(+0.47%)
Oct 09, 2020 57.85 57.91 57.76 57.90 80,600 -0.03(-0.05%)
Oct 08, 2020 57.87 57.93 57.83 57.92 46,760 +0.15(+0.25%)
Oct 07, 2020 57.70 57.90 57.70 57.78 100,860 -0.14(-0.24%)
Oct 06, 2020 57.76 57.94 57.73 57.92 36,501 +0.23(+0.40%)
Oct 05, 2020 57.80 57.81 57.69 57.69 120,779 -0.20(-0.35%)
Oct 02, 2020 57.82 57.94 57.57 57.89 51,900 +0.01(+0.02%)
Oct 01, 2020 57.78 57.93 57.74 57.88 61,148 +0.14(+0.24%)
Sep 30, 2020 57.92 57.92 57.73 57.74 43,215 -0.20(-0.35%)
Sep 29, 2020 57.93 57.97 57.86 57.94 43,954 +0.05(+0.09%)
Sep 28, 2020 57.91 57.91 57.86 57.89 50,697 -0.03(-0.05%)
Sep 25, 2020 57.95 57.96 57.78 57.92 73,600 -0.04(-0.07%)
Sep 24, 2020 58.00 58.01 57.95 57.96 53,102 -0.02(-0.03%)
Sep 23, 2020 58.03 58.04 57.89 57.98 46,129 -0.04(-0.07%)
Sep 22, 2020 58.04 58.05 58.00 58.02 19,074 -0.04(-0.07%)
Sep 21, 2020 58.15 58.16 57.99 58.06 251,402 -0.01(-0.02%)
Sep 18, 2020 58.07 58.16 58.06 58.07 54,100 -0.08(-0.14%)
Sep 17, 2020 58.12 58.22 58.12 58.15 40,270 +0.02(+0.03%)
Sep 16, 2020 58.15 58.23 57.97 58.13 49,283 -0.04(-0.07%)
Sep 15, 2020 58.19 58.19 58.05 58.17 38,185 +0.03(+0.05%)
Sep 14, 2020 58.14 58.27 58.09 58.14 20,814 +0.11(+0.19%)
Sep 11, 2020 58.08 58.25 58.00 58.03 41,600 +0.01(+0.02%)
Sep 10, 2020 58.02 58.11 57.85 58.02 35,361 -0.05(-0.09%)
Sep 09, 2020 58.11 58.30 58.02 58.07 34,748 +0.04(+0.07%)
Sep 08, 2020 59.79 61.57 58.03 58.03 39,441 -0.01(-0.03%)
Sep 04, 2020 58.21 58.23 58.02 58.04 280,400 -0.26(-0.44%)
Sep 03, 2020 58.34 58.44 58.30 58.30 54,013 +0.04(+0.07%)
Sep 02, 2020 58.14 58.32 58.12 58.26 97,949 +0.15(+0.26%)
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.