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%
GTOC — Invesco Core Fixed Income ETF
Cboe BZXInvesco Core Fixed Income ETF
$23.91
-0.07(-0.29%)
- O
- 23.93
- H
- 23.95
- L
- 23.91
- V
- 10.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.91
Period Return-4.36%
Period High$25.74
Period Low$23.87
Avg Daily Volume51.4K
Total Trading Days304
GTOC — Historical OHLCV Price & Volume Table
Jul 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.93 | $23.95 | $23.91 | $23.91 | $-0.07 | -0.29% | 10,516 | $23.91 | $23.91 $23.95 |
| Oct 1, 2026 | $23.87 | $24.00 | $23.87 | $23.98 | +$0.10 | +0.42% | 1,314,093 | $23.94 | $23.87 $24.00 |
| Sep 30, 2026 | $23.87 | $23.88 | $23.87 | $23.88 | $-0.05 | -0.21% | 10,167 | $23.87 | $23.87 $23.88 |
| Sep 29, 2026 | $23.87 | $23.93 | $23.87 | $23.93 | $-0.01 | -0.04% | 21,934 | $23.89 | $23.87 $23.93 |
| Sep 28, 2026 | $23.91 | $23.94 | $23.91 | $23.94 | $-0.12 | -0.49% | 10,031 | $23.91 | $23.91 $23.94 |
| Sep 25, 2026 | $24.03 | $24.06 | $24.03 | $24.06 | +$0.04 | +0.15% | 10,058 | $24.03 | $24.03 $24.06 |
| Sep 24, 2026 | $24.10 | $24.10 | $24.02 | $24.02 | $-0.11 | -0.44% | 10,138 | $24.10 | $24.02 $24.10 |
| Sep 23, 2026 | $24.17 | $24.17 | $24.13 | $24.13 | $-0.21 | -0.85% | 10,216 | $24.17 | $24.13 $24.17 |
| Sep 22, 2026 | $24.34 | $24.34 | $24.33 | $24.33 | +$0.01 | +0.04% | 10,026 | $24.34 | $24.33 $24.34 |
| Sep 21, 2026 | $24.33 | $24.33 | $24.32 | $24.32 | $-0.03 | -0.13% | 13,299 | $24.33 | $24.32 $24.33 |
| Sep 18, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.09 | -0.38% | 10,044 | $24.36 | $24.36 $24.36 |
| Sep 17, 2026 | $24.42 | $24.45 | $24.42 | $24.45 | +$0.10 | +0.40% | 10,264 | $24.42 | $24.42 $24.45 |
| Sep 16, 2026 | $24.39 | $24.42 | $24.35 | $24.35 | +$0.02 | +0.09% | 21,289 | $24.40 | $24.35 $24.42 |
| Sep 15, 2026 | $24.33 | $24.33 | $24.32 | $24.33 | $-0.01 | -0.06% | 10,523 | $24.33 | $24.32 $24.33 |
| Sep 14, 2026 | $24.38 | $24.39 | $24.34 | $24.34 | $-0.02 | -0.08% | 10,172 | $24.39 | $24.34 $24.39 |
| Sep 11, 2026 | $24.41 | $24.41 | $24.36 | $24.36 | $-0.03 | -0.11% | 10,029 | $24.41 | $24.36 $24.41 |
| Sep 10, 2026 | $24.45 | $24.45 | $24.39 | $24.39 | $-0.16 | -0.63% | 10,515 | $24.41 | $24.39 $24.45 |
| Sep 9, 2026 | $24.57 | $24.57 | $24.54 | $24.54 | $-0.06 | -0.26% | 10,012 | $24.57 | $24.54 $24.57 |
| Sep 8, 2026 | $24.63 | $24.63 | $24.61 | $24.61 | $-0.02 | -0.07% | 10,012 | $24.63 | $24.61 $24.63 |
| Sep 4, 2026 | $24.64 | $24.64 | $24.63 | $24.63 | +$0.01 | +0.03% | 10,042 | $24.64 | $24.63 $24.64 |
| Sep 3, 2026 | $24.66 | $24.66 | $24.62 | $24.62 | +$0.03 | +0.12% | 10,051 | $24.66 | $24.62 $24.66 |
| Sep 2, 2026 | $24.58 | $24.59 | $24.58 | $24.59 | +$0.01 | +0.04% | 10,013 | $24.58 | $24.58 $24.59 |
| Sep 1, 2026 | $24.62 | $24.62 | $24.58 | $24.58 | $-0.05 | -0.22% | 730,276 | $24.62 | $24.58 $24.62 |
| Aug 31, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | $-0.03 | -0.11% | 10,046 | $24.63 | $24.63 $24.63 |
| Aug 28, 2026 | $24.72 | $24.72 | $24.66 | $24.66 | $-0.08 | -0.32% | 10,130 | $24.72 | $24.66 $24.72 |
| Aug 27, 2026 | $24.73 | $24.74 | $24.73 | $24.74 | $-0.01 | -0.03% | 10,014 | $24.73 | $24.73 $24.74 |
| Aug 26, 2026 | $24.76 | $24.76 | $24.75 | $24.75 | $-0.04 | -0.18% | 10,043 | $24.76 | $24.75 $24.76 |
| Aug 25, 2026 | $24.75 | $24.79 | $24.75 | $24.79 | +$0.11 | +0.43% | 10,085 | $24.75 | $24.75 $24.79 |
| Aug 24, 2026 | $24.70 | $24.70 | $24.68 | $24.68 | $-0.04 | -0.16% | 10,112 | $24.70 | $24.68 $24.70 |
| Aug 21, 2026 | $24.73 | $24.75 | $24.71 | $24.72 | $-0.05 | -0.19% | 13,564 | $24.74 | $24.71 $24.75 |