loading

Invesco Total Return Bond Etf Stock (GTO) Price History

The historical daily chart and data for Invesco Total Return Bond Etf stock (GTO), show that the latest closing stock price as of August 22, 2025, is $46.99.
  • Invesco Total Return Bond Etf all-time high stock price is $61.57, occurred on September 08, 2020.
  • The lowest Invesco Total Return Bond Etf stock price recorded was $43.27 on October 23, 2023. Since then, Invesco Total Return Bond Etf's stock price has risen over 8.60% to $46.99 now.
  • The 52-week high stock price for GTO is $48.79, representing a 3.83% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for GTO is $45.46, indicating a -3.25% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Invesco Total Return Bond Etf (GTO) stock in the beginning of 2024 was $55.92. The stock closed the year at $46.47, a loss of over -16.90% for the year.
The table below shows more information about GTO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $47.01 $46.80 $0.21 209,346.0 +0.47%
Aug 21, 2025 $46.82 $46.70 $0.1181 129,714.0 -0.17%
Aug 20, 2025 $46.88 $46.81 $0.065 173,776.0 +0.09%
Aug 19, 2025 $46.84 $46.80 $0.04 92,329.0 +0.06%
Aug 18, 2025 $46.83 $46.74 $0.09 113,241.0 -0.45%
Aug 15, 2025 $47.07 $46.97 $0.0972 186,780.0 -0.21%
Aug 14, 2025 $47.14 $47.05 $0.0855 112,670.0 -0.17%
Aug 13, 2025 $47.19 $47.14 $0.0481 109,566.0 +0.36%
Aug 12, 2025 $47.01 $46.94 $0.075 181,191.0 +0.04%
Aug 11, 2025 $47.04 $46.98 $0.06 105,126.0 +0.06%
Aug 08, 2025 $47.01 $46.95 $0.0593 240,644.0 -0.20%
Aug 07, 2025 $47.13 $47.02 $0.11 176,153.0 -0.03%
Aug 06, 2025 $47.08 $46.91 $0.165 235,520.0 +0.00%
Aug 05, 2025 $47.09 $46.99 $0.0995 139,227.0 +0.04%
Aug 04, 2025 $47.06 $46.96 $0.10 434,799.0 +0.19%
Aug 01, 2025 $46.98 $46.84 $0.14 256,884.0 +0.71%
Jul 31, 2025 $46.72 $46.62 $0.105 1,550,405.0 -0.06%
Jul 30, 2025 $46.75 $46.61 $0.14 786,165.0 -0.17%
Jul 29, 2025 $46.74 $46.59 $0.1499 185,600.0 +0.41%
Jul 28, 2025 $46.57 $46.52 $0.0481 122,357.0 -0.09%
Jul 25, 2025 $46.59 $46.48 $0.115 160,455.0 +0.19%
Jul 24, 2025 $46.54 $46.42 $0.12 173,403.0 -0.13%

Invesco Total Return Bond Etf Stock (GTO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Invesco Total Return Bond Etf Stock (GTO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $47.19 $46.70 $0.4862 3,106,312.0 +0.79%
Jul, 2025 $46.92 $46.38 $0.5356 6,209,286.0 -0.58%
Jun, 2025 $46.90 $46.11 $0.79 3,938,816.0 +1.36%
May, 2025 $46.75 $45.65 $1.10 4,589,035.0 -0.86%
Apr, 2025 $47.37 $45.46 $1.91 5,002,408.0 -0.58%
Mar, 2025 $47.37 $46.56 $0.809 3,842,288.0 -0.76%
Feb, 2025 $47.29 $46.30 $0.995 4,526,007.0 +1.66%
Jan, 2025 $46.65 $45.85 $0.7935 3,630,471.0 +0.26%

Invesco Total Return Bond Etf Stock (GTO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $47.63 $46.23 $1.40 3,415,627.0 -1.82%
Nov, 2024 $47.33 $46.56 $0.7744 4,436,791.0 +0.81%
Oct, 2024 $48.49 $46.80 $1.69 3,333,571.0 -2.80%
Sep, 2024 $48.79 $47.94 $0.85 3,573,608.0 +1.02%
Aug, 2024 $48.12 $47.32 $0.80 4,111,432.0 +1.21%
Jul, 2024 $47.24 $46.07 $1.17 5,929,126.0 +1.90%
Jun, 2024 $46.94 $46.22 $0.72 2,789,373.0 +0.41%
May, 2024 $46.66 $45.54 $1.12 2,486,089.0 +1.34%
Apr, 2024 $46.68 $45.32 $1.36 3,972,112.0 -2.67%
Mar, 2024 $47.05 $46.30 $0.745 3,105,799.0 +0.75%
Feb, 2024 $47.47 $46.16 $1.30 4,808,453.0 -1.42%
Jan, 2024 $47.29 $46.51 $0.7827 4,854,622.0 -0.23%

Invesco Total Return Bond Etf Stock (GTO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $47.42 $45.64 $1.78 4,838,925.0 +3.44%
Nov, 2023 $45.80 $43.74 $2.06 3,410,754.0 +4.60%
Oct, 2023 $44.63 $43.27 $1.36 4,421,923.0 -2.17%
Sep, 2023 $45.91 $44.39 $1.52 2,729,417.0 -2.89%
Aug, 2023 $46.29 $45.07 $1.22 3,889,441.0 -1.01%
Jul, 2023 $46.86 $45.76 $1.10 3,063,389.0 -0.06%
Jun, 2023 $46.74 $46.22 $0.52 3,343,812.0 -0.19%
May, 2023 $47.44 $45.95 $1.49 2,996,761.0 -1.65%
Apr, 2023 $47.70 $46.87 $0.8297 5,743,024.0 +0.28%
Mar, 2023 $47.65 $46.51 $1.14 2,799,805.0 +0.60%
Feb, 2023 $48.82 $46.74 $2.08 3,167,572.0 -2.82%
Jan, 2023 $48.51 $46.63 $1.88 3,165,419.0 +3.89%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):