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 July 25, 2025, is $46.58.
  • 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 7.65% to $46.58 now.
  • The 52-week high stock price for GTO is $48.79, representing a 4.74% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for GTO is $45.46, indicating a -2.40% 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
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%
Jul 23, 2025 $46.58 $46.55 $0.0299 77,512.0 -0.21%
Jul 22, 2025 $46.65 $46.55 $0.10 186,442.0 +0.24%
Jul 21, 2025 $46.62 $46.53 $0.09 232,161.0 -0.06%
Jul 18, 2025 $46.62 $46.56 $0.0555 152,155.0 +0.13%
Jul 17, 2025 $46.56 $46.48 $0.079 177,226.0 +0.02%
Jul 16, 2025 $46.52 $46.38 $0.14 186,662.0 +0.15%
Jul 15, 2025 $46.59 $46.42 $0.17 216,455.0 -0.24%
Jul 14, 2025 $46.60 $46.50 $0.0981 208,632.0 -0.11%
Jul 11, 2025 $46.61 $46.55 $0.0601 231,525.0 -0.32%
Jul 10, 2025 $46.76 $46.66 $0.10 162,287.0 +0.02%
Jul 09, 2025 $46.73 $46.61 $0.12 193,990.0 +0.37%
Jul 08, 2025 $46.57 $46.52 $0.055 335,964.0 -0.11%
Jul 07, 2025 $46.72 $46.59 $0.1303 173,622.0 -0.30%
Jul 03, 2025 $46.80 $46.72 $0.075 112,701.0 -0.17%
Jul 02, 2025 $46.84 $46.74 $0.10 155,755.0 -0.13%
Jul 01, 2025 $46.92 $46.81 $0.1098 427,812.0 +0.00%
Jun 30, 2025 $46.90 $46.76 $0.1391 200,703.0 +0.32%
Jun 27, 2025 $46.83 $46.70 $0.1292 260,540.0 -0.09%
Jun 26, 2025 $46.79 $46.66 $0.1301 204,386.0 +0.26%

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
Jul, 2025 $46.92 $46.38 $0.5356 3,725,214.0 -0.66%
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
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):