Stockscreener 앱 받기
46.06
0.18%
-0.085
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $46.13 | $45.99 | $0.135 | 330,932.0 | -0.18% |
| 2026-07-30 | $46.20 | $46.13 | $0.065 | 282,493.0 | +0.02% |
| 2026-07-29 | $46.30 | $46.14 | $0.155 | 265,479.0 | -0.30% |
| 2026-07-28 | $46.32 | $46.20 | $0.12 | 115,329.0 | +0.24% |
| 2026-07-27 | $46.20 | $46.12 | $0.075 | 172,281.0 | +0.20% |
| 2026-07-24 | $46.14 | $46.02 | $0.12 | 330,771.0 | +0.04% |
| 2026-07-23 | $46.06 | $46.02 | $0.05 | 167,515.0 | -0.25% |
| 2026-07-22 | $46.23 | $46.16 | $0.065 | 131,211.0 | -0.18% |
| 2026-07-21 | $46.38 | $46.23 | $0.145 | 126,363.0 | -0.19% |
| 2026-07-20 | $46.43 | $46.31 | $0.115 | 157,171.0 | -0.59% |
| 2026-07-17 | $46.70 | $46.60 | $0.09 | 168,968.0 | +0.05% |
| 2026-07-16 | $46.62 | $46.53 | $0.09 | 115,687.0 | -0.05% |
| 2026-07-15 | $46.66 | $46.56 | $0.095 | 136,033.0 | +0.20% |
| 2026-07-14 | $46.58 | $46.49 | $0.094 | 217,980.0 | +0.19% |
| 2026-07-13 | $46.56 | $46.44 | $0.12 | 160,622.0 | -0.30% |
| 2026-07-10 | $46.78 | $46.55 | $0.23 | 210,115.0 | -0.09% |
| 2026-07-09 | $46.67 | $46.58 | $0.089 | 256,811.0 | +0.11% |
| 2026-07-08 | $46.60 | $46.51 | $0.0907 | 377,345.0 | -0.17% |
| 2026-07-07 | $46.80 | $46.64 | $0.16 | 207,666.0 | -0.43% |
| 2026-07-06 | $46.86 | $46.79 | $0.0658 | 174,763.0 | +0.07% |
Invesco Total Return Bond Etf 주식 (GTO) 연도별 가격 이력
이 심층 분석에서는 Invesco Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $46.86 | $45.99 | $0.8608 | 4,802,547.0 | -1.72% |
| 2026-06 | $47.11 | $46.65 | $0.465 | 5,593,970.0 | -0.11% |
| 2026-05 | $47.20 | $46.18 | $1.02 | 4,265,667.0 | +0.09% |
| 2026-04 | $47.44 | $46.80 | $0.64 | 6,732,646.0 | +0.11% |
| 2026-03 | $47.80 | $46.38 | $1.42 | 5,238,558.0 | -2.34% |
| 2026-02 | $47.98 | $47.37 | $0.615 | 6,816,953.0 | +1.08% |
| 2026-01 | $47.73 | $47.22 | $0.5134 | 3,671,468.0 | +0.04% |
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.64 | $47.27 | $0.37 | 5,551,384.0 | -0.21% |
| 2025-11 | $47.83 | $47.43 | $0.4004 | 4,341,843.0 | +0.19% |
| 2025-10 | $47.95 | $47.49 | $0.4574 | 3,904,250.0 | +0.11% |
| 2025-09 | $48.01 | $46.90 | $1.11 | 4,237,561.0 | +1.00% |
| 2025-08 | $47.19 | $46.70 | $0.4862 | 3,455,365.0 | +0.90% |
| 2025-07 | $46.92 | $46.38 | $0.5356 | 6,209,286.0 | -0.58% |
| 2025-06 | $46.90 | $46.11 | $0.79 | 3,938,816.0 | +1.36% |
| 2025-05 | $46.75 | $45.65 | $1.10 | 4,589,035.0 | -0.86% |
| 2025-04 | $47.37 | $45.46 | $1.91 | 5,002,408.0 | -0.58% |
| 2025-03 | $47.37 | $46.56 | $0.809 | 3,842,288.0 | -0.76% |
| 2025-02 | $47.29 | $46.30 | $0.995 | 4,526,007.0 | +1.66% |
| 2025-01 | $46.65 | $45.85 | $0.7935 | 3,630,471.0 | +0.26% |
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.63 | $46.23 | $1.40 | 3,415,627.0 | -1.82% |
| 2024-11 | $47.33 | $46.56 | $0.7744 | 4,436,791.0 | +0.81% |
| 2024-10 | $48.49 | $46.80 | $1.69 | 3,333,571.0 | -2.80% |
| 2024-09 | $48.79 | $47.94 | $0.85 | 3,573,608.0 | +1.02% |
| 2024-08 | $48.12 | $47.32 | $0.80 | 4,111,432.0 | +1.21% |
| 2024-07 | $47.24 | $46.07 | $1.17 | 5,929,126.0 | +1.90% |
| 2024-06 | $46.94 | $46.22 | $0.72 | 2,789,373.0 | +0.41% |
| 2024-05 | $46.66 | $45.54 | $1.12 | 2,486,089.0 | +1.34% |
| 2024-04 | $46.68 | $45.32 | $1.36 | 3,972,112.0 | -2.67% |
| 2024-03 | $47.05 | $46.30 | $0.745 | 3,105,799.0 | +0.75% |
| 2024-02 | $47.47 | $46.16 | $1.30 | 4,808,453.0 | -1.42% |
| 2024-01 | $47.29 | $46.51 | $0.7827 | 4,854,622.0 | -0.23% |
1.09%
0.10%
자본화:
|
볼륨(24시간):