Invesco Total Return Bond ETF (GTO)
46.72
0.00 (0.00%)
USD |
NYSEARCA |
Nov 22, 12:11
GTO Price: 46.72 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 46.74 | 46.79 | 46.67 | 46.72 | 165867.0 |
| Nov 20, 2024 | 46.70 | 46.76 | 46.63 | 46.70 | 189840.0 |
| Nov 19, 2024 | 46.75 | 46.82 | 46.75 | 46.77 | 287267.0 |
| Nov 18, 2024 | 46.59 | 46.71 | 46.56 | 46.68 | 144605.0 |
| Nov 15, 2024 | 46.75 | 46.89 | 46.65 | 46.81 | 154401.0 |
| Nov 14, 2024 | 46.91 | 46.99 | 46.81 | 46.85 | 272993.0 |
| Nov 13, 2024 | 47.04 | 47.08 | 46.81 | 46.84 | 235912.0 |
| Nov 12, 2024 | 46.97 | 47.07 | 46.85 | 46.88 | 170459.0 |
| Nov 11, 2024 | 47.15 | 47.16 | 47.08 | 47.14 | 137446.0 |
| Nov 08, 2024 | 47.22 | 47.30 | 47.15 | 47.20 | 434776.0 |
| Nov 07, 2024 | 46.93 | 47.13 | 46.93 | 47.10 | 207869.0 |
| Nov 06, 2024 | 46.88 | 46.92 | 46.69 | 46.79 | 338706.0 |
| Nov 05, 2024 | 46.94 | 47.08 | 46.86 | 47.08 | 282623.0 |
| Nov 04, 2024 | 46.97 | 47.05 | 46.88 | 46.98 | 404211.0 |
| Nov 01, 2024 | 46.99 | 47.03 | 46.75 | 46.76 | 212323.0 |
| Oct 31, 2024 | 46.91 | 47.01 | 46.82 | 46.95 | 282394.0 |
| Oct 30, 2024 | 47.10 | 47.13 | 46.95 | 47.00 | 127991.0 |
| Oct 29, 2024 | 46.84 | 47.00 | 46.80 | 46.99 | 143513.0 |
| Oct 28, 2024 | 47.05 | 47.05 | 46.90 | 46.95 | 178507.0 |
| Oct 25, 2024 | 47.18 | 47.18 | 46.98 | 47.02 | 123641.0 |
| Oct 24, 2024 | 47.03 | 47.16 | 47.01 | 47.10 | 115716.0 |
| Oct 23, 2024 | 47.01 | 47.05 | 46.96 | 47.02 | 156804.0 |
| Oct 22, 2024 | 47.19 | 47.19 | 47.08 | 47.14 | 107756.0 |
| Oct 21, 2024 | 47.32 | 47.33 | 47.16 | 47.16 | 123862.0 |
| Oct 18, 2024 | 47.66 | 47.68 | 47.62 | 47.63 | 96844.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.49
Minimum
Oct 25 2023
58.67
Maximum
Dec 11 2020
51.38
Average
49.64
Median
May 19 2022