Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.47
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
GTOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | - | -0.12% | 406 |
| Dec 4, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | -0.19% | 1,509 |
| Dec 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.17% | 1,556 |
| Dec 2, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.51 | 0.11% | 1,779 |
| Dec 1, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.37% | 150,407 |
| Nov 28, 2025 | 25.59 | 25.61 | 25.58 | 25.58 | 25.58 | -0.11% | 1,686 |
| Nov 26, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.16% | 1,574 |
| Nov 25, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.20% | 1,602 |
| Nov 24, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | -0.11% | 502 |
| Nov 21, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.47 | 0.24% | 1,500 |
| Nov 20, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.41 | 0.12% | 1,509 |
| Nov 19, 2025 | 25.49 | 25.49 | 25.45 | 25.45 | 25.38 | -0.01% | 250 |
| Nov 18, 2025 | 25.49 | 25.49 | 25.43 | 25.45 | 25.38 | 0.06% | 882 |
| Nov 17, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.37 | 0.01% | 501 |
| Nov 14, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.36 | -0.14% | 1,503 |
| Nov 13, 2025 | 25.47 | 25.51 | 25.47 | 25.47 | 25.40 | -0.25% | 907 |
| Nov 12, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.46 | -0.16% | 1,507 |
| Nov 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | 0.38% | 2 |
| Nov 10, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.41 | -0.05% | 1,500 |
| Nov 7, 2025 | 25.53 | 25.53 | 25.49 | 25.49 | 25.42 | -0.05% | 275 |
| Nov 6, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.43 | 0.33% | 261 |
| Nov 5, 2025 | 25.45 | 25.45 | 25.41 | 25.42 | 25.35 | -0.22% | 667 |
| Nov 4, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.41 | 0.08% | 1,873 |
| Nov 3, 2025 | 25.45 | 25.47 | 25.45 | 25.46 | 25.39 | -0.11% | 1,233 |
| Oct 31, 2025 | 25.59 | 25.59 | 25.48 | 25.48 | 25.41 | -0.13% | 6,540 |
| Oct 30, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.45 | -0.35% | 1,708 |
| Oct 29, 2025 | 25.69 | 25.69 | 25.61 | 25.61 | 25.53 | -0.30% | 444 |
| Oct 28, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.61 | 0.06% | 456 |
| Oct 27, 2025 | 25.61 | 25.67 | 25.61 | 25.67 | 25.59 | 0.02% | 738 |
| Oct 24, 2025 | 25.63 | 25.66 | 25.63 | 25.66 | 25.59 | 0.14% | 1,653 |
| Oct 23, 2025 | 25.66 | 25.66 | 25.62 | 25.62 | 25.55 | -0.17% | 3,810,409 |
| Oct 22, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.60 | 0.03% | 1,524 |
| Oct 21, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.59 | 0.12% | 1,509 |
| Oct 20, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.56 | -0.33% | 250 |
| Oct 17, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.54 | -0.10% | 250 |
| Oct 16, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.56 | 0.25% | 274 |
| Oct 15, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.50 | 0.06% | 1,611 |
| Oct 14, 2025 | 25.62 | 25.66 | 25.62 | 25.66 | 25.48 | 0.20% | 470 |
| Oct 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 0.14% | 1 |
| Oct 10, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.40 | 0.38% | 1,532 |
| Oct 9, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.30 | -0.12% | 273 |
| Oct 8, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 25.33 | -0.02% | 283 |
| Oct 7, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.34 | 0.10% | 301 |
| Oct 6, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.31 | -0.10% | 1,520 |
| Oct 3, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.34 | -0.14% | 422 |
| Oct 2, 2025 | 25.54 | 25.55 | 25.54 | 25.55 | 25.37 | 0.14% | 1,500 |
| Oct 1, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.33 | 0.28% | 129 |
| Sep 30, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.26 | -0.06% | 718 |
| Sep 29, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.28 | 0.22% | 302 |
| Sep 26, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.23 | - | 323 |