NYSE Arca · GTO · ETF
Invesco Total Return Bond ETF (GTO) ETF price history
Every NYSE Arca trading session of Invesco Total Return Bond ETF from Feb 12, 2016 to Sep 28, 2026: 2,671 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTO adjusted close, 2016 to 2026
- $47.51
- All time high, 2021
- $47.24
- 52 week high, $44.63 low
- 2,671
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GTO key facts
- Invesco Total Return Bond ETF (GTO) closed at $44.71 on Sep 28, 2026 on NYSE Arca.
- GTO's all time high close is $47.51, set on Sep 14, 2021; its all time low close is $34.05 on Mar 18, 2016.
- GTO's 52 week range is $44.63 to $47.24.
- GTO returned -2.3% over the year to Sep 28, 2026 and -4.4% over five years.
- Over ten years GTO returned +23%, +2.1% a year compounded.
- GTO's deepest drawdown was -20.7% from Sep 14, 2021 to Oct 24, 2022.
- DataCedar holds 2,671 daily sessions of GTO history from Feb 12, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GTO price chart, 2016 to 2026
GTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.8% |
| 6 months | -2.7% |
| Year to date | -3.8% |
| 1 year | -2.3% |
| 3 years | +13.5% |
| 5 years | -4.4% |
| 10 years | +23.3% |
| Since Feb 12, 2016 | +30.6% |
| Compound annual growth, 10.6 years | +2.5% |
GTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.51 on Sep 14, 2021
- All time low close
- $34.05 on Mar 18, 2016
- 52 week high
- $47.24 on Feb 27, 2026
- 52 week low
- $44.63 on Sep 28, 2026
- Deepest drawdown
- -20.7% from Sep 14, 2021 to Oct 24, 2022, not yet recovered
- Best single session
- +5.1% on Feb 16, 2016
- Worst single session
- -5.1% on Feb 17, 2016
- Volatility, 1 year annualised
- 3.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +12%
- Worst calendar year
- 2022, -15%
GTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Feb 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.40 | $47.24 | $44.63 | $44.71 | -3.5% | 47.8M | 185 |
| 2025 | $43.34 | $46.48 | $42.74 | $46.35 | +7.2% | 53.7M | 250 |
| 2024 | $41.97 | $44.83 | $41.04 | $43.24 | +2.6% | 47M | 252 |
| 2023 | $40.10 | $42.30 | $38.32 | $42.14 | +6.0% | 43.6M | 250 |
| 2022 | $46.48 | $46.48 | $37.52 | $39.77 | -14.8% | 44.6M | 251 |
| 2021 | $46.86 | $47.55 | $45.48 | $46.66 | -0.6% | 29.2M | 252 |
| 2020 | $42.46 | $48.97 | $38.00 | $46.92 | +10.7% | 15.9M | 253 |
| 2019 | $38.08 | $44.81 | $38.00 | $42.38 | +11.7% | 5.4M | 252 |
| 2018 | $37.99 | $38.68 | $34.66 | $37.96 | -0.3% | 2.1M | 251 |
| 2017 | $35.46 | $38.25 | $35.45 | $38.06 | +7.4% | 3.5M | 251 |
| 2016 | $34.22 | $37.68 | $34.00 | $35.43 | n/a | 1.3M | 224 |
GTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.71 | -2.9% |
| August 2026 | $46.04 | -0.0% |
| July 2026 | $46.05 | -1.7% |
| June 2026 | $46.87 | +0.3% |
| May 2026 | $46.73 | +0.5% |
| April 2026 | $46.52 | +0.5% |
| March 2026 | $46.30 | -2.0% |
| February 2026 | $47.22 | +1.5% |
| January 2026 | $46.54 | +0.4% |
| December 2025 | $46.35 | -0.1% |
| November 2025 | $46.38 | +0.6% |
| October 2025 | $46.11 | +0.5% |
About the GTO data
Daily bars. 2,671 sessions from Feb 12, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GSUI Grayscale Sui Staking ETF
- GSY Invesco Ultra Short Duration ETF
- GTEK Goldman Sachs Future Tech Leaders Equity ETF
- GTND Goaltender ETF
- GUMI Goldman Sachs Ultra Short Municipal Income ETF
- GUNR Northern Trust Morningstar Global Upstream Natural Resources ETF
- GURU Global X Guru Index ETF
- GUSA Goldman Sachs MarketBeta U.S. 1000 Equity ETF
Common questions
GTO share price history
