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%
GTOQ — Invesco Actively Managed Exchange-Traded Fund Trust Invesco High Yield Systematic Bond ETF
NasdaqInvesco Actively Managed Exchange-Traded Fund Trust Invesco High Yield Systematic Bond ETF
$21.55
-0.02(-0.09%)
- O
- 21.67
- H
- 21.67
- L
- 21.54
- V
- 5.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.55
Period Return-0.41%
Period High$23.01
Period Low$21.47
Avg Daily Volume31.3K
Total Trading Days365
GTOQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.67 | $21.67 | $21.54 | $21.55 | $-0.02 | -0.09% | 5,597 | $21.59 | $21.54 $21.67 |
| Oct 1, 2026 | $21.52 | $21.57 | $21.47 | $21.57 | $-0.01 | -0.05% | 6,427 | $21.50 | $21.47 $21.57 |
| Sep 30, 2026 | $21.66 | $21.66 | $21.58 | $21.58 | $-0.06 | -0.28% | 2,965 | $21.65 | $21.58 $21.66 |
| Sep 29, 2026 | $21.58 | $21.64 | $21.55 | $21.64 | $-0.02 | -0.09% | 5,222 | $21.61 | $21.55 $21.64 |
| Sep 28, 2026 | $21.71 | $21.79 | $21.64 | $21.66 | $-0.12 | -0.55% | 12,312 | $21.70 | $21.64 $21.79 |
| Sep 25, 2026 | $21.80 | $21.80 | $21.73 | $21.78 | $-0.01 | -0.02% | 2,578 | $21.76 | $21.73 $21.80 |
| Sep 24, 2026 | $21.77 | $21.79 | $21.73 | $21.78 | $-0.04 | -0.16% | 5,432 | $21.77 | $21.73 $21.79 |
| Sep 23, 2026 | $21.91 | $21.91 | $21.82 | $21.82 | $-0.18 | -0.82% | 1,622 | $21.87 | $21.82 $21.91 |
| Sep 22, 2026 | $22.00 | $22.00 | $21.99 | $21.99 | +$0.01 | +0.04% | 1,085 | $21.99 | $21.99 $22.00 |
| Sep 21, 2026 | $21.98 | $22.01 | $21.96 | $21.99 | $-0.09 | -0.41% | 6,409 | $22.00 | $21.96 $22.01 |
| Sep 18, 2026 | $22.09 | $22.09 | $22.07 | $22.08 | $-0.04 | -0.18% | 1,277 | $22.07 | $22.07 $22.09 |
| Sep 17, 2026 | $22.13 | $22.13 | $22.12 | $22.12 | +$0.08 | +0.36% | 314 | $22.12 | $22.12 $22.13 |
| Sep 16, 2026 | $22.09 | $22.11 | $22.04 | $22.04 | +$0.01 | +0.04% | 1,076 | $22.07 | $22.04 $22.11 |
| Sep 15, 2026 | $22.03 | $22.05 | $22.02 | $22.03 | $-0.06 | -0.25% | 4,495 | $22.03 | $22.02 $22.05 |
| Sep 14, 2026 | $22.07 | $22.08 | $22.05 | $22.08 | $-0.02 | -0.09% | 3,186 | $22.07 | $22.05 $22.08 |
| Sep 11, 2026 | $22.15 | $22.15 | $22.10 | $22.10 | $-0.02 | -0.10% | 11,954 | $22.13 | $22.10 $22.15 |
| Sep 10, 2026 | $22.12 | $22.13 | $22.12 | $22.13 | $-0.07 | -0.32% | 988 | $22.12 | $22.12 $22.13 |
| Sep 9, 2026 | $22.23 | $22.23 | $22.18 | $22.20 | $-0.06 | -0.27% | 11,844 | $22.20 | $22.18 $22.23 |
| Sep 8, 2026 | $22.27 | $22.27 | $22.26 | $22.26 | $-0.01 | -0.04% | 1,473 | $22.26 | $22.26 $22.27 |
| Sep 4, 2026 | $22.22 | $22.28 | $22.22 | $22.27 | $-0.02 | -0.07% | 3,525 | $22.25 | $22.22 $22.28 |
| Sep 3, 2026 | $22.29 | $22.29 | $22.28 | $22.28 | +$0.01 | +0.02% | 305 | $22.29 | $22.28 $22.29 |
| Sep 2, 2026 | $22.27 | $22.29 | $22.25 | $22.28 | +$0.03 | +0.13% | 25,130 | $22.28 | $22.25 $22.29 |
| Sep 1, 2026 | $22.26 | $22.28 | $22.25 | $22.25 | $-0.07 | -0.29% | 103,581 | $22.27 | $22.25 $22.28 |
| Aug 31, 2026 | $22.25 | $22.31 | $22.25 | $22.31 | +$0.02 | +0.07% | 4,561 | $22.29 | $22.25 $22.31 |
| Aug 28, 2026 | $22.37 | $22.37 | $22.30 | $22.30 | $-0.04 | -0.16% | 8,246 | $22.35 | $22.30 $22.37 |
| Aug 27, 2026 | $22.35 | $22.38 | $22.32 | $22.33 | $-0.01 | -0.04% | 15,271 | $22.36 | $22.32 $22.38 |
| Aug 26, 2026 | $22.31 | $22.34 | $22.31 | $22.34 | $-0.04 | -0.17% | 292 | $22.32 | $22.31 $22.34 |
| Aug 25, 2026 | $22.31 | $22.38 | $22.31 | $22.38 | +$0.09 | +0.40% | 6,886 | $22.35 | $22.31 $22.38 |
| Aug 24, 2026 | $22.24 | $22.31 | $22.24 | $22.29 | $-0.10 | -0.45% | 5,510 | $22.28 | $22.24 $22.31 |
| Aug 21, 2026 | $22.37 | $22.39 | $22.36 | $22.39 | +$0.02 | +0.09% | 10,570 | $22.37 | $22.36 $22.39 |