Stock listing

NYSE Arca:GTO Invesco Total Return Bond ETF Stock

Follow Invesco Total Return Bond ETF into a list and get an email when it puts out news.

Share price · AMEX:GTO

$45.29 USD +0.02 (+0.0%)

Close on Nov 2, 2026

Past year -4.7% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $45.26 – $45.41 USDNov 2, 2026
Volume: 307,546 sharesNov 2, 2026
52-week range: $44.42 – $47.98 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $15.04M USDMedian day 267,318 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:GTO · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$45.29	+0.02	0.0%	$45.33	$45.41	$45.26	307,546
Fri, Oct 30	$45.27	+0.12	+0.3%	$45.26	$45.32	$45.18	209,600
Thu, Oct 29	$45.15	+0.09	+0.2%	$45.11	$45.24	$45.08	336,900
Wed, Oct 28	$45.06	-0.06	-0.1%	$45.10	$45.12	$44.98	446,300
Tue, Oct 27	$45.12	+0.04	+0.1%	$45.10	$45.13	$45.05	308,000
Mon, Oct 26	$45.08	+0.05	+0.1%	$45.08	$45.13	$45.04	241,500
Fri, Oct 23	$45.03	-0.07	-0.2%	$45.08	$45.11	$45.01	1,394,100
Thu, Oct 22	$45.10	+0.27	+0.6%	$44.93	$45.15	$44.90	355,100
Wed, Oct 21	$44.83	+0.05	+0.1%	$44.85	$44.87	$44.72	374,200
Tue, Oct 20	$44.78	+0.05	+0.1%	$44.75	$44.87	$44.72	595,300
Mon, Oct 19	$44.73	-0.285	-0.6%	$44.81	$44.82	$44.69	290,700
Fri, Oct 16	$45.02	-0.045	-0.1%	$45.04	$45.13	$44.96	227,008
Thu, Oct 15	$45.06	+0.22	+0.5%	$45.16	$45.35	$45.03	261,643
Wed, Oct 14	$44.84	+0.08	+0.2%	$44.60	$44.87	$44.59	468,437
Tue, Oct 13	$44.76	-0.01	0.0%	$44.84	$44.84	$44.76	238,522
Mon, Oct 12	$44.77	+0.03	+0.1%	$44.74	$44.77	$44.71	278,316
Fri, Oct 9	$44.74	+0.02	0.0%	$44.71	$44.75	$44.65	218,617
Thu, Oct 8	$44.72	+0.10	+0.2%	$44.57	$44.75	$44.53	398,703
Wed, Oct 7	$44.62	-0.008	0.0%	$44.45	$44.67	$44.43	872,885
Tue, Oct 6	$44.63	+0.118	+0.3%	$44.59	$44.67	$44.56	610,622
Mon, Oct 5	$44.51	-0.07	-0.2%	$44.54	$44.59	$44.46	281,218
Fri, Oct 2	$44.58	-0.08	-0.2%	$44.74	$44.77	$44.55	260,784
Thu, Oct 1	$44.66	+0.07	+0.2%	$44.49	$44.71	$44.42	689,935
Wed, Sep 30	$44.59	-0.04	-0.1%	$44.69	$44.69	$44.52	493,157
Tue, Sep 29	$44.63	-0.08	-0.2%	$44.67	$44.67	$44.53	457,975
Mon, Sep 28	$44.71	-0.19	-0.4%	$44.72	$44.77	$44.63	283,763
Fri, Sep 25	$44.90	+0.04	+0.1%	$44.83	$44.91	$44.74	877,145
Thu, Sep 24	$44.86	-0.25	-0.6%	$45.09	$45.11	$44.85	326,270
Wed, Sep 23	$45.11	-0.34	-0.7%	$45.37	$45.37	$45.02	536,287
Tue, Sep 22	$45.45	+0.035	+0.1%	$45.46	$45.47	$45.37	692,592
Mon, Sep 21	$45.42	-0.085	-0.2%	$45.41	$45.43	$45.37	376,801
Fri, Sep 18	$45.50	-0.15	-0.3%	$45.55	$45.55	$45.49	238,999
Thu, Sep 17	$45.65	+0.215	+0.5%	$45.61	$45.66	$45.57	140,439
Wed, Sep 16	$45.44	0.00	0.0%	$45.51	$45.60	$45.42	331,714
Tue, Sep 15	$45.44	-0.035	-0.1%	$45.43	$45.46	$45.40	321,027
Mon, Sep 14	$45.47	-0.03	-0.1%	$45.46	$45.57	$45.39	267,318
Fri, Sep 11	$45.50	-0.05	-0.1%	$45.62	$45.63	$45.49	209,269
Thu, Sep 10	$45.55	-0.31	-0.7%	$45.66	$45.69	$45.55	437,452
Wed, Sep 9	$45.86	-0.11	-0.2%	$45.93	$45.96	$45.82	269,554
Tue, Sep 8	$45.97	-0.03	-0.1%	$46.02	$46.03	$45.94	186,377
Fri, Sep 4	$46.00	0.00	0.0%	$46.00	$46.04	$45.98	195,168
Thu, Sep 3	$46.00	+0.06	+0.1%	$46.07	$46.07	$45.99	190,798
Wed, Sep 2	$45.94	+0.045	+0.1%	$45.92	$45.95	$45.89	220,630
Tue, Sep 1	$45.90	-0.145	-0.3%	$45.96	$46.02	$45.89	251,466
Mon, Aug 31	$46.04	-0.03	-0.1%	$46.03	$46.07	$45.99	176,043
Fri, Aug 28	$46.07	-0.17	-0.4%	$46.20	$46.27	$46.07	669,557
Thu, Aug 27	$46.24	0.00	0.0%	$46.24	$46.28	$46.21	185,180
Wed, Aug 26	$46.24	-0.04	-0.1%	$46.23	$46.24	$46.20	264,224
Tue, Aug 25	$46.28	+0.20	+0.4%	$46.20	$46.29	$46.19	214,589
Mon, Aug 24	$46.08	-0.13	-0.3%	$46.07	$46.12	$46.07	282,796
Fri, Aug 21	$46.21	-0.09	-0.2%	$46.27	$46.30	$46.20	117,011
Thu, Aug 20	$46.30	-0.11	-0.2%	$46.28	$46.33	$46.25	169,399
Wed, Aug 19	$46.41	+0.18	+0.4%	$46.37	$46.41	$46.31	369,620
Tue, Aug 18	$46.23	+0.01	0.0%	$46.14	$46.25	$46.14	165,819
Mon, Aug 17	$46.22	-0.075	-0.2%	$46.25	$46.32	$46.21	177,046
Fri, Aug 14	$46.30	-0.115	-0.2%	$46.38	$46.41	$46.27	200,985
Thu, Aug 13	$46.41	+0.15	+0.3%	$46.39	$46.48	$46.37	184,846
Wed, Aug 12	$46.26	+0.03	+0.1%	$46.30	$46.31	$46.26	228,645
Tue, Aug 11	$46.23	+0.02	0.0%	$46.26	$46.28	$46.22	170,790
Mon, Aug 10	$46.21	-0.11	-0.2%	$46.28	$46.29	$46.20	125,850
Fri, Aug 7	$46.32	+0.06	+0.1%	$46.33	$46.38	$46.27	179,056
Thu, Aug 6	$46.26	-0.12	-0.3%	$46.31	$46.33	$46.23	137,802
Wed, Aug 5	$46.38	+0.04	+0.1%	$46.35	$46.39	$46.32	152,210
Tue, Aug 4	$46.34	+0.20	+0.4%	$46.28	$46.35	$46.28	301,785
Mon, Aug 3	$46.14	+0.09	+0.2%	$46.13	$46.19	$45.88	142,592

Ticker: NYSE Arca:GTO
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Invesco Total Return Bond ETF on 6ix

What it is: Exchange-traded fund (ETF)