Invesco Total Return Bond ETF (GTO)
46.17
-0.09
(-0.19%)
USD |
NYSEARCA |
May 10, 16:00
46.17
0.00 (0.00%)
After-Hours: 19:42
GTO Price: 46.17 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 46.15 | 46.29 | 46.14 | 46.26 | 83069.00 |
May 08, 2024 | 46.20 | 46.22 | 46.17 | 46.19 | 115527.0 |
May 07, 2024 | 46.31 | 46.38 | 46.26 | 46.29 | 92535.00 |
May 06, 2024 | 46.15 | 46.21 | 46.13 | 46.18 | 101137.0 |
May 03, 2024 | 46.13 | 46.18 | 46.01 | 46.15 | 133886.0 |
May 02, 2024 | 45.65 | 45.88 | 45.64 | 45.88 | 178348.0 |
May 01, 2024 | 45.64 | 45.79 | 45.54 | 45.66 | 198937.0 |
Apr 30, 2024 | 45.58 | 45.62 | 45.51 | 45.56 | 119156.0 |
Apr 29, 2024 | 45.68 | 45.72 | 45.63 | 45.70 | 109629.0 |
Apr 26, 2024 | 45.54 | 45.58 | 45.51 | 45.56 | 191937.0 |
Apr 25, 2024 | 45.39 | 45.44 | 45.32 | 45.43 | 220563.0 |
Apr 24, 2024 | 45.63 | 45.63 | 45.52 | 45.60 | 207627.0 |
Apr 23, 2024 | 45.56 | 45.74 | 45.52 | 45.70 | 136541.0 |
Apr 22, 2024 | 45.52 | 45.60 | 45.51 | 45.58 | 129038.0 |
Apr 19, 2024 | 45.72 | 45.74 | 45.67 | 45.71 | 99078.00 |
Apr 18, 2024 | 45.77 | 45.77 | 45.64 | 45.68 | 133814.0 |
Apr 17, 2024 | 45.68 | 45.78 | 45.63 | 45.73 | 484854.0 |
Apr 16, 2024 | 45.56 | 45.62 | 45.50 | 45.60 | 243582.0 |
Apr 15, 2024 | 45.85 | 45.85 | 45.70 | 45.75 | 129854.0 |
Apr 12, 2024 | 46.11 | 46.11 | 46.01 | 46.01 | 373143.0 |
Apr 11, 2024 | 46.05 | 46.05 | 45.89 | 45.93 | 260322.0 |
Apr 10, 2024 | 46.21 | 46.21 | 45.98 | 45.99 | 174302.0 |
Apr 09, 2024 | 46.46 | 46.51 | 46.45 | 46.51 | 151377.0 |
Apr 08, 2024 | 46.30 | 46.38 | 46.30 | 46.32 | 90154.00 |
Apr 05, 2024 | 46.43 | 46.52 | 46.38 | 46.38 | 77590.00 |
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
52.07
Average
53.73
Median