MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTO — Invesco Total Return Bond ETF
NYSE ArcaInvesco Total Return Bond ETF
$44.58
-0.08(-0.18%)
- O
- 44.74
- H
- 44.77
- L
- 44.55
- V
- 260.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.58
Period Return-2.9%
Period High$48.01
Period Low$44.42
Avg Daily Volume239.2K
Total Trading Days365
GTO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.74 | $44.77 | $44.55 | $44.58 | $-0.08 | -0.18% | 260,780 | $44.62 | $44.55 $44.77 |
| Oct 1, 2026 | $44.49 | $44.71 | $44.42 | $44.66 | +$0.07 | +0.16% | 689,936 | $44.62 | $44.42 $44.71 |
| Sep 30, 2026 | $44.69 | $44.69 | $44.52 | $44.59 | $-0.04 | -0.09% | 493,158 | $44.57 | $44.52 $44.69 |
| Sep 29, 2026 | $44.67 | $44.67 | $44.53 | $44.63 | $-0.08 | -0.18% | 457,975 | $44.60 | $44.53 $44.67 |
| Sep 28, 2026 | $44.72 | $44.77 | $44.63 | $44.71 | $-0.19 | -0.42% | 283,764 | $44.70 | $44.63 $44.77 |
| Sep 25, 2026 | $44.83 | $44.91 | $44.74 | $44.90 | +$0.04 | +0.09% | 877,145 | $44.79 | $44.74 $44.91 |
| Sep 24, 2026 | $45.09 | $45.11 | $44.85 | $44.86 | $-0.25 | -0.55% | 326,271 | $44.93 | $44.85 $45.11 |
| Sep 23, 2026 | $45.37 | $45.37 | $45.02 | $45.11 | $-0.34 | -0.75% | 536,287 | $45.14 | $45.02 $45.37 |
| Sep 22, 2026 | $45.46 | $45.47 | $45.37 | $45.45 | +$0.04 | +0.08% | 692,592 | $45.41 | $45.37 $45.47 |
| Sep 21, 2026 | $45.41 | $45.43 | $45.37 | $45.42 | $-0.09 | -0.19% | 376,802 | $45.40 | $45.37 $45.43 |
| Sep 18, 2026 | $45.55 | $45.55 | $45.49 | $45.50 | $-0.15 | -0.33% | 238,999 | $45.51 | $45.49 $45.55 |
| Sep 17, 2026 | $45.61 | $45.66 | $45.57 | $45.65 | +$0.22 | +0.47% | 140,439 | $45.61 | $45.57 $45.66 |
| Sep 16, 2026 | $45.51 | $45.60 | $45.42 | $45.44 | +$0.00 | +0.00% | 331,715 | $45.53 | $45.42 $45.60 |
| Sep 15, 2026 | $45.43 | $45.46 | $45.40 | $45.44 | $-0.04 | -0.08% | 321,028 | $45.44 | $45.40 $45.46 |
| Sep 14, 2026 | $45.46 | $45.57 | $45.39 | $45.47 | $-0.03 | -0.07% | 267,319 | $45.51 | $45.39 $45.57 |
| Sep 11, 2026 | $45.62 | $45.63 | $45.49 | $45.50 | $-0.05 | -0.11% | 209,270 | $45.55 | $45.49 $45.63 |
| Sep 10, 2026 | $45.66 | $45.69 | $45.55 | $45.55 | $-0.31 | -0.68% | 437,453 | $45.64 | $45.55 $45.69 |
| Sep 9, 2026 | $45.93 | $45.96 | $45.82 | $45.86 | $-0.11 | -0.24% | 269,554 | $45.87 | $45.82 $45.96 |
| Sep 8, 2026 | $46.02 | $46.03 | $45.94 | $45.97 | $-0.03 | -0.07% | 186,377 | $45.99 | $45.94 $46.03 |
| Sep 4, 2026 | $46.00 | $46.04 | $45.98 | $46.00 | +$0.00 | +0.00% | 195,169 | $46.00 | $45.98 $46.04 |
| Sep 3, 2026 | $46.07 | $46.07 | $45.99 | $46.00 | +$0.06 | +0.13% | 190,799 | $46.03 | $45.99 $46.07 |
| Sep 2, 2026 | $45.92 | $45.95 | $45.89 | $45.94 | +$0.05 | +0.10% | 220,631 | $45.91 | $45.89 $45.95 |
| Sep 1, 2026 | $45.96 | $46.02 | $45.89 | $45.90 | $-0.15 | -0.31% | 251,466 | $45.95 | $45.89 $46.02 |
| Aug 31, 2026 | $46.03 | $46.07 | $45.99 | $46.04 | $-0.03 | -0.07% | 176,043 | $46.01 | $45.99 $46.07 |
| Aug 28, 2026 | $46.20 | $46.27 | $46.07 | $46.07 | $-0.17 | -0.37% | 669,558 | $46.13 | $46.07 $46.27 |
| Aug 27, 2026 | $46.24 | $46.28 | $46.21 | $46.24 | +$0.00 | +0.00% | 185,181 | $46.24 | $46.21 $46.28 |
| Aug 26, 2026 | $46.23 | $46.24 | $46.20 | $46.24 | $-0.04 | -0.09% | 264,225 | $46.22 | $46.20 $46.24 |
| Aug 25, 2026 | $46.20 | $46.29 | $46.19 | $46.28 | +$0.20 | +0.43% | 214,590 | $46.24 | $46.19 $46.29 |
| Aug 24, 2026 | $46.07 | $46.12 | $46.07 | $46.08 | $-0.13 | -0.28% | 282,797 | $46.10 | $46.07 $46.12 |
| Aug 21, 2026 | $46.27 | $46.30 | $46.20 | $46.21 | $-0.09 | -0.19% | 117,012 | $46.22 | $46.20 $46.30 |