Invesco Short Duration Total Return Bond ETF (GTOS)
BATS: GTOS · Real-Time Price · USD
25.13
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
GTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.13 | -0.04% | 14,689 |
| Dec 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.10% | 16,133 |
| Dec 3, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.16 | 0.10% | 11,212 |
| Dec 2, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.08% | 10,614 |
| Dec 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02% | 12,669 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.04% | 15,702 |
| Nov 26, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.12% | 12,460 |
| Nov 25, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.02% | 10,582 |
| Nov 24, 2025 | 25.08 | 25.09 | 25.07 | 25.09 | 25.09 | -0.32% | 11,512 |
| Nov 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | 0.10% | 14,036 |
| Nov 20, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.05 | 0.02% | 12,086 |
| Nov 19, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 25.05 | 0.02% | 14,317 |
| Nov 18, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.04 | 0.02% | 11,915 |
| Nov 17, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | - | 29,736 |
| Nov 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | -0.04% | 26,196 |
| Nov 13, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | -0.04% | 15,657 |
| Nov 12, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 25.06 | -0.06% | 90,996 |
| Nov 11, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.10% | 67,292 |
| Nov 10, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | - | 118,280 |
| Nov 7, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.05 | 0.10% | 103,891 |
| Nov 6, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 25.02 | 0.08% | 101,036 |
| Nov 5, 2025 | 25.10 | 25.11 | 25.09 | 25.09 | 25.00 | -0.06% | 100,822 |
| Nov 4, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 25.02 | - | 100,220 |
| Nov 3, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.02 | -0.01% | 100,417 |
| Oct 31, 2025 | 25.10 | 25.13 | 25.10 | 25.11 | 25.02 | 0.03% | 145,318 |
| Oct 30, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.01 | - | 100,652 |
| Oct 29, 2025 | 25.13 | 25.14 | 25.10 | 25.10 | 25.01 | -0.04% | 100,609 |
| Oct 28, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.02 | -0.24% | 100,180 |
| Oct 27, 2025 | 25.11 | 25.18 | 25.09 | 25.17 | 25.08 | 0.24% | 104,218 |
| Oct 24, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | - | 100,060 |
| Oct 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | - | 100,294 |
| Oct 22, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.02 | -0.04% | 101,417 |
| Oct 21, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.02% | 100,008 |
| Oct 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.03 | -0.38% | 100,492 |
| Oct 17, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.02 | 0.04% | 100,660 |
| Oct 16, 2025 | 25.17 | 25.25 | 25.17 | 25.20 | 25.01 | 0.12% | 102,235 |
| Oct 15, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | 0.04% | 100,003 |
| Oct 14, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.97 | 0.06% | 100,104 |
| Oct 13, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.96 | 0.10% | 100,004 |
| Oct 10, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.93 | 0.04% | 100,122 |
| Oct 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | -0.14% | 100,044 |
| Oct 8, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 24.96 | 0.08% | 101,751 |
| Oct 7, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.94 | - | 100,710 |
| Oct 6, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.94 | 0.04% | 100,026 |
| Oct 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.93 | 0.02% | 100,577 |
| Oct 2, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.92 | -0.04% | 100,507 |
| Oct 1, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 24.93 | 0.16% | 51,412 |
| Sep 30, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.89 | 0.06% | 50,256 |
| Sep 29, 2025 | 25.07 | 25.08 | 25.07 | 25.07 | 24.88 | 0.12% | 50,413 |
| Sep 26, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 24.85 | - | 50,586 |