Stockscreener 앱 받기
47.65
0.01%
0.005
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $47.64 | $47.58 | $0.065 | 45,499.0 | -0.01% |
| 2025-11-25 | $47.68 | $47.56 | $0.1164 | 188,590.0 | +0.21% |
| 2025-11-24 | $47.57 | $47.47 | $0.10 | 227,529.0 | -0.17% |
| 2025-11-21 | $47.64 | $47.57 | $0.0672 | 229,542.0 | +0.23% |
| 2025-11-20 | $47.57 | $47.49 | $0.08 | 259,055.0 | +0.06% |
| 2025-11-19 | $47.54 | $47.46 | $0.0783 | 295,409.0 | +0.01% |
| 2025-11-18 | $47.52 | $47.43 | $0.0899 | 383,772.0 | +0.01% |
| 2025-11-17 | $47.51 | $47.44 | $0.0664 | 188,008.0 | +0.02% |
| 2025-11-14 | $47.56 | $47.45 | $0.115 | 199,600.0 | -0.15% |
| 2025-11-13 | $47.62 | $47.52 | $0.11 | 113,655.0 | -0.29% |
| 2025-11-12 | $47.83 | $47.65 | $0.1804 | 226,496.0 | -0.10% |
| 2025-11-11 | $47.75 | $47.63 | $0.12 | 639,307.0 | +0.32% |
| 2025-11-10 | $47.59 | $47.55 | $0.0358 | 418,690.0 | +0.00% |
| 2025-11-07 | $47.60 | $47.51 | $0.0819 | 134,351.0 | +0.00% |
| 2025-11-06 | $47.58 | $47.53 | $0.0433 | 105,934.0 | +0.27% |
| 2025-11-05 | $47.53 | $47.43 | $0.099 | 156,285.0 | -0.21% |
| 2025-11-04 | $47.59 | $47.51 | $0.0757 | 152,932.0 | +0.06% |
| 2025-11-03 | $47.54 | $47.49 | $0.05 | 96,811.0 | -0.11% |
| 2025-10-31 | $47.65 | $47.56 | $0.09 | 192,006.0 | -0.11% |
| 2025-10-30 | $47.67 | $47.57 | $0.105 | 612,162.0 | -0.29% |
| 2025-10-29 | $47.93 | $47.72 | $0.21 | 357,512.0 | -0.37% |
| 2025-10-28 | $47.94 | $47.88 | $0.0555 | 103,549.0 | +0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $47.83 | $47.43 | $0.4004 | 4,061,465.0 | +0.16% |
| 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% |
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.42 | $45.64 | $1.78 | 4,838,925.0 | +3.44% |
| 2023-11 | $45.80 | $43.74 | $2.06 | 3,410,754.0 | +4.60% |
| 2023-10 | $44.63 | $43.27 | $1.36 | 4,421,923.0 | -2.17% |
| 2023-09 | $45.91 | $44.39 | $1.52 | 2,729,417.0 | -2.89% |
| 2023-08 | $46.29 | $45.07 | $1.22 | 3,889,441.0 | -1.01% |
| 2023-07 | $46.86 | $45.76 | $1.10 | 3,063,389.0 | -0.06% |
| 2023-06 | $46.74 | $46.22 | $0.52 | 3,343,812.0 | -0.19% |
| 2023-05 | $47.44 | $45.95 | $1.49 | 2,996,761.0 | -1.65% |
| 2023-04 | $47.70 | $46.87 | $0.8297 | 5,743,024.0 | +0.28% |
| 2023-03 | $47.65 | $46.51 | $1.14 | 2,799,805.0 | +0.60% |
| 2023-02 | $48.82 | $46.74 | $2.08 | 3,167,572.0 | -2.82% |
| 2023-01 | $48.51 | $46.63 | $1.88 | 3,165,419.0 | +3.89% |
0.72%
자본화:
|
볼륨(24시간):