GTOQ
Invesco Actively Managed Exchange-Traded Fund Trust Invesco High Yield Systematic Bond ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:42:54 PM EDT
21.55USD0.000%(+21.55)1,316
20.89Bid22.21Ask1.32SpreadGTOQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.66 | 21.66 | 21.54 | 21.55 | -0.093% | 5,600 | 0.000% | |
| 2026-10-01 | 21.52 | 21.57 | 21.47 | 21.57 | -0.049% | 6,427 | -0.093% | |
| 2026-09-30 | 21.66 | 21.66 | 21.58 | 21.58 | -0.275% | 2,965 | -0.141% | |
| 2026-09-29 | 21.58 | 21.64 | 21.55 | 21.64 | -0.092% | 5,222 | -0.416% | |
| 2026-09-28 | 21.71 | 21.79 | 21.64 | 21.66 | -0.551% | 12,312 | -0.508% | |
| 2026-09-25 | 21.80 | 21.80 | 21.73 | 21.77 | -0.023% | 2,578 | -1.056% | |
| 2026-09-24 | 21.77 | 21.79 | 21.73 | 21.78 | -0.160% | 5,432 | -1.079% | |
| 2026-09-23 | 21.91 | 21.91 | 21.82 | 21.82 | -0.817% | 1,622 | -1.238% | |
| 2026-09-22 | 22.00 | 22.00 | 21.99 | 21.99 | +0.044% | 1,085 | -2.044% | |
| 2026-09-21 | 21.98 | 22.01 | 21.96 | 21.98 | -0.408% | 6,409 | -2.001% | |
| 2026-09-18 | 22.09 | 22.09 | 22.07 | 22.07 | -0.181% | 1,277 | -2.401% | |
| 2026-09-17 | 22.13 | 22.13 | 22.11 | 22.11 | +0.363% | 314 | -2.577% | |
| 2026-09-16 | 22.09 | 22.11 | 22.04 | 22.04 | +0.035% | 1,076 | -2.224% | |
| 2026-09-15 | 22.03 | 22.05 | 22.02 | 22.03 | -0.250% | 4,495 | -2.189% | |
| 2026-09-14 | 22.07 | 22.08 | 22.05 | 22.08 | -0.090% | 3,186 | -2.434% | |
| 2026-09-11 | 22.15 | 22.15 | 22.10 | 22.10 | -0.103% | 11,954 | -2.521% | |
| 2026-09-10 | 22.12 | 22.13 | 22.12 | 22.13 | -0.315% | 988 | -2.621% | |
| 2026-09-09 | 22.23 | 22.23 | 22.18 | 22.20 | -0.270% | 11,844 | -2.929% | |
| 2026-09-08 | 22.27 | 22.27 | 22.25 | 22.25 | -0.045% | 1,473 | -3.190% | |
| 2026-09-04 | 22.22 | 22.28 | 22.22 | 22.27 | -0.067% | 3,525 | -3.234% | |
| 2026-09-03 | 22.29 | 22.29 | 22.28 | 22.28 | +0.022% | 305 | -3.299% | |
| 2026-09-02 | 22.27 | 22.29 | 22.25 | 22.27 | +0.135% | 25,130 | -3.277% | |
| 2026-09-01 | 22.26 | 22.28 | 22.25 | 22.25 | -0.291% | 103,581 | -3.147% | |
| 2026-08-31 | 22.25 | 22.31 | 22.25 | 22.31 | +0.067% | 4,561 | -3.429% | |
| 2026-08-28 | 22.37 | 22.37 | 22.30 | 22.30 | -0.157% | 8,246 | -3.364% | |
| 2026-08-27 | 22.35 | 22.38 | 22.32 | 22.33 | -0.036% | 15,271 | -3.515% | |
| 2026-08-26 | 22.31 | 22.34 | 22.31 | 22.34 | -0.166% | 292 | -3.550% | |
| 2026-08-25 | 22.31 | 22.38 | 22.31 | 22.38 | +0.404% | 6,886 | -3.710% | |
| 2026-08-24 | 22.24 | 22.31 | 22.24 | 22.29 | -0.447% | 5,510 | -3.321% | |
| 2026-08-21 | 22.37 | 22.39 | 22.36 | 22.39 | +0.089% | 10,570 | -3.753% | |
| 2026-08-20 | 22.36 | 22.37 | 22.36 | 22.36 | -0.156% | 2,875 | -3.666% | |
| 2026-08-19 | 22.38 | 22.41 | 22.38 | 22.40 | +0.156% | 13,666 | -3.817% | |
| 2026-08-18 | 22.35 | 22.38 | 22.33 | 22.36 | 0.000% | 3,629 | -3.666% | |
| 2026-08-17 | 22.38 | 22.39 | 22.36 | 22.36 | -0.134% | 1,688 | -3.666% | |
| 2026-08-14 | 22.39 | 22.40 | 22.39 | 22.39 | 0.000% | 4,023 | -3.795% | |
| 2026-08-13 | 22.42 | 22.42 | 22.39 | 22.39 | -0.045% | 8,358 | -3.795% | |
| 2026-08-12 | 22.35 | 22.44 | 22.35 | 22.41 | +0.336% | 17,828 | -3.838% | |
| 2026-08-11 | 22.35 | 22.35 | 22.33 | 22.33 | +0.090% | 3,335 | -3.515% | |
| 2026-08-10 | 22.33 | 22.33 | 22.29 | 22.31 | -0.208% | 6,944 | -3.429% | |
| 2026-08-07 | 22.36 | 22.36 | 22.34 | 22.36 | +0.253% | 3,465 | -3.629% | |
| 2026-08-06 | 22.33 | 22.33 | 22.30 | 22.30 | -0.073% | 1,786 | -3.386% | |
| 2026-08-05 | 22.28 | 22.34 | 22.28 | 22.32 | -0.090% | 21,101 | -3.456% | |
| 2026-08-04 | 22.26 | 22.36 | 22.25 | 22.34 | +0.411% | 5,627 | -3.544% | |
| 2026-08-03 | 22.18 | 22.26 | 22.18 | 22.25 | +0.294% | 23,541 | -3.147% | |
| 2026-07-31 | 22.15 | 22.18 | 22.14 | 22.18 | -0.023% | 1,341 | -2.862% | |
| 2026-07-30 | 22.17 | 22.18 | 22.17 | 22.18 | +0.362% | 136 | -2.885% | |
| 2026-07-29 | 22.11 | 22.11 | 22.09 | 22.11 | -0.181% | 1,206 | -2.533% | |
| 2026-07-28 | 22.15 | 22.17 | 22.14 | 22.14 | +0.090% | 5,586 | -2.709% | |
| 2026-07-27 | 22.13 | 22.13 | 22.12 | 22.13 | +0.090% | 752 | -2.621% | |
| 2026-07-24 | 22.10 | 22.11 | 22.10 | 22.11 | +0.045% | 4,435 | -2.533% | |
| 2026-07-23 | 22.11 | 22.11 | 22.09 | 22.09 | -0.383% | 1,404 | -2.489% | |
| 2026-07-22 | 22.22 | 22.22 | 22.18 | 22.18 | -0.158% | 1,249 | -2.863% | |
| 2026-07-21 | 22.22 | 22.23 | 22.21 | 22.21 | -0.023% | 1,713 | -3.016% | |
| 2026-07-20 | 22.25 | 22.25 | 22.22 | 22.22 | -0.648% | 7,339 | -3.038% | |
| 2026-07-17 | 22.39 | 22.39 | 22.36 | 22.36 | -0.089% | 753 | -3.666% | |
| 2026-07-16 | 22.37 | 22.39 | 22.37 | 22.39 | +0.089% | 229 | -3.753% | |
| 2026-07-15 | 22.37 | 22.39 | 22.34 | 22.36 | +0.179% | 4,898 | -3.666% | |
| 2026-07-14 | 22.32 | 22.32 | 22.32 | 22.32 | +0.179% | 618 | -3.494% | |
| 2026-07-13 | 22.32 | 22.32 | 22.29 | 22.29 | -0.269% | 3,267 | -3.321% | |
| 2026-07-10 | 22.35 | 22.36 | 22.34 | 22.34 | -0.045% | 1,601 | -3.580% | |
| 2026-07-09 | 22.36 | 22.36 | 22.36 | 22.36 | +0.067% | 131 | -3.623% | |
| 2026-07-08 | 22.32 | 22.34 | 22.32 | 22.34 | -0.112% | 666 | -3.559% | |
| 2026-07-07 | 22.39 | 22.39 | 22.36 | 22.36 | 0.000% | 1,931 | -3.666% | |
| 2026-07-06 | 22.37 | 22.37 | 22.36 | 22.36 | 0.000% | 1,303 | -3.666% | |
| 2026-07-02 | 22.36 | 22.37 | 22.34 | 22.36 | +0.134% | 6,612 | -3.666% | |
| 2026-07-01 | 22.32 | 22.34 | 22.31 | 22.34 | -0.030% | 2,918 | -3.537% | |
| 2026-06-30 | 22.35 | 22.35 | 22.33 | 22.34 | +0.030% | 55,182 | -3.566% | |
| 2026-06-29 | 22.34 | 22.34 | 22.33 | 22.34 | +0.056% | 2,077 | -3.537% | |
| 2026-06-26 | 22.31 | 22.34 | 22.31 | 22.32 | +0.033% | 9,585 | -3.483% | |
| 2026-06-25 | 22.32 | 22.36 | 22.31 | 22.32 | -0.090% | 8,532 | -3.451% | |
| 2026-06-24 | 22.36 | 22.36 | 22.33 | 22.34 | +0.090% | 271,379 | -3.537% | |
| 2026-06-23 | 22.30 | 22.33 | 22.30 | 22.32 | +0.045% | 385,013 | -3.451% | |
| 2026-06-22 | 22.33 | 22.33 | 22.28 | 22.30 | -0.756% | 227,718 | -3.407% | Div $0.128 |
| 2026-06-18 | 22.47 | 22.49 | 22.47 | 22.48 | +0.312% | 885 | -4.138% | |
| 2026-06-17 | 22.47 | 22.49 | 22.41 | 22.41 | -0.306% | 1,073 | -3.838% | |
| 2026-06-16 | 22.48 | 22.49 | 22.47 | 22.47 | -0.050% | 2,818 | -4.132% | |
| 2026-06-15 | 22.54 | 22.54 | 22.48 | 22.48 | +0.221% | 3,484 | -4.181% | |
| 2026-06-12 | 22.44 | 22.45 | 22.42 | 22.44 | +0.096% | 2,391 | -3.969% | |
| 2026-06-11 | 22.34 | 22.41 | 22.34 | 22.41 | +0.444% | 2,799 | -3.877% | |
| 2026-06-10 | 22.34 | 22.34 | 22.32 | 22.32 | -0.099% | 502 | -3.451% | |
| 2026-06-09 | 22.35 | 22.35 | 22.31 | 22.34 | +0.099% | 310,969 | -3.547% | |
| 2026-06-08 | 22.32 | 22.32 | 22.31 | 22.32 | +0.100% | 4,524 | -3.451% | |
| 2026-06-05 | 22.30 | 22.30 | 22.29 | 22.29 | -0.412% | 416 | -3.354% | |
| 2026-06-04 | 22.38 | 22.42 | 22.37 | 22.39 | +0.088% | 4,664 | -3.753% | |
| 2026-06-03 | 22.35 | 22.38 | 22.35 | 22.37 | -0.222% | 13,229 | -3.668% | |
| 2026-06-02 | 22.39 | 22.42 | 22.39 | 22.41 | +0.089% | 1,356 | -3.881% | |
| 2026-06-01 | 22.38 | 22.41 | 22.34 | 22.39 | -0.045% | 9,011 | -3.795% | |
| 2026-05-29 | 22.38 | 22.41 | 22.38 | 22.41 | +0.089% | 5,045 | -3.838% | |
| 2026-05-28 | 22.38 | 22.39 | 22.38 | 22.39 | -0.045% | 2,472 | -3.753% | |
| 2026-05-27 | 22.40 | 22.40 | 22.39 | 22.39 | +0.045% | 354 | -3.795% | |
| 2026-05-26 | 22.36 | 22.39 | 22.35 | 22.39 | +0.291% | 12,597 | -3.753% | |
| 2026-05-22 | 22.33 | 22.34 | 22.31 | 22.32 | +0.067% | 18,055 | -3.472% | |
| 2026-05-21 | 22.27 | 22.33 | 22.27 | 22.30 | +0.202% | 556 | -3.407% | |
| 2026-05-20 | 22.17 | 22.26 | 22.17 | 22.26 | +0.519% | 48,407 | -3.212% | |
| 2026-05-19 | 22.07 | 22.18 | 22.04 | 22.14 | 0.000% | 38,226 | -2.709% | |
| 2026-05-18 | 22.17 | 22.18 | 22.14 | 22.14 | -0.584% | 1,341 | -2.709% | |
| 2026-05-15 | 22.31 | 22.31 | 22.27 | 22.27 | -0.436% | 1,349 | -3.277% | |
| 2026-05-14 | 22.40 | 22.40 | 22.37 | 22.37 | +0.034% | 46,323 | -3.699% | |
| 2026-05-13 | 22.35 | 22.37 | 22.34 | 22.36 | -0.022% | 7,054 | -3.666% | |
| 2026-05-12 | 22.35 | 22.37 | 22.34 | 22.37 | -0.112% | 2,109 | -3.688% | |
| 2026-05-11 | 22.41 | 22.43 | 22.39 | 22.39 | -0.178% | 2,485 | -3.795% | |
| 2026-05-08 | 22.43 | 22.43 | 22.43 | 22.43 | +0.261% | 241 | -3.967% | |
| 2026-05-07 | 22.39 | 22.40 | 22.38 | 22.38 | -0.260% | 1,426 | -3.716% | |
| 2026-05-06 | 22.43 | 22.43 | 22.41 | 22.43 | +0.268% | 3,713 | -3.967% | |
| 2026-05-05 | 22.37 | 22.38 | 22.33 | 22.38 | +0.179% | 1,077,721 | -3.709% | |
| 2026-05-04 | 22.37 | 22.37 | 22.29 | 22.34 | -0.174% | 1,163,690 | -3.537% | |
| 2026-05-01 | 22.38 | 22.39 | 22.37 | 22.37 | +0.085% | 2,149 | -3.705% | |
| 2026-04-30 | 22.30 | 22.36 | 22.30 | 22.36 | +0.303% | 5,379 | -3.623% | |
| 2026-04-29 | 22.36 | 22.36 | 22.27 | 22.29 | -0.369% | 5,162 | -3.331% | |
| 2026-04-28 | 22.37 | 22.38 | 22.37 | 22.37 | -0.112% | 40,101 | -3.688% | |
| 2026-04-27 | 22.36 | 22.39 | 22.36 | 22.39 | +0.067% | 1,180 | -3.795% | |
| 2026-04-24 | 22.37 | 22.40 | 22.37 | 22.38 | +0.112% | 7,223 | -3.731% | |
| 2026-04-23 | 22.39 | 22.39 | 22.34 | 22.36 | -0.156% | 5,086 | -3.623% | |
| 2026-04-22 | 22.39 | 22.39 | 22.36 | 22.39 | +0.134% | 5,793 | -3.774% | |
| 2026-04-21 | 22.34 | 22.38 | 22.34 | 22.36 | -0.179% | 1,725 | -3.645% | |
| 2026-04-20 | 22.39 | 22.41 | 22.37 | 22.40 | -0.665% | 2,052 | -3.817% | |
| 2026-04-17 | 22.54 | 22.58 | 22.54 | 22.55 | +0.468% | 11,997 | -4.457% | |
| 2026-04-16 | 22.47 | 22.47 | 22.43 | 22.45 | -0.133% | 5,281 | -4.010% | |
| 2026-04-15 | 22.44 | 22.49 | 22.44 | 22.48 | -0.089% | 6,709 | -4.138% | |
| 2026-04-14 | 22.49 | 22.50 | 22.48 | 22.50 | +0.424% | 1,256 | -4.223% | |
| 2026-04-13 | 22.36 | 22.40 | 22.36 | 22.40 | +0.313% | 3,959 | -3.817% | |
| 2026-04-10 | 22.42 | 22.42 | 22.33 | 22.33 | -0.313% | 5,564 | -3.515% | |
| 2026-04-09 | 22.38 | 22.40 | 22.35 | 22.40 | +0.156% | 3,385 | -3.817% | |
| 2026-04-08 | 22.39 | 22.42 | 22.36 | 22.36 | +0.653% | 16,859 | -3.666% | |
| 2026-04-07 | 22.19 | 22.22 | 22.16 | 22.22 | +0.180% | 1,865 | -3.038% | |
| 2026-04-06 | 22.16 | 22.19 | 22.16 | 22.18 | +0.226% | 4,392 | -2.863% | |
| 2026-04-02 | 22.14 | 22.16 | 22.12 | 22.13 | +0.123% | 4,189 | -2.643% | |
| 2026-04-01 | 22.10 | 22.13 | 22.10 | 22.10 | +0.180% | 62,436 | -2.524% | |
| 2026-03-31 | 21.94 | 22.06 | 21.94 | 22.06 | +0.924% | 9,428 | -2.348% | |
| 2026-03-30 | 21.91 | 21.91 | 21.86 | 21.86 | +0.098% | 12,739 | -1.445% | |
| 2026-03-27 | 21.86 | 21.87 | 21.84 | 21.84 | -0.281% | 3,473 | -1.349% | |
| 2026-03-26 | 22.05 | 22.05 | 21.89 | 21.90 | -0.722% | 8,371 | -1.626% | |
| 2026-03-25 | 22.06 | 22.11 | 22.06 | 22.06 | +0.318% | 8,873 | -2.336% | |
| 2026-03-24 | 22.01 | 22.05 | 21.98 | 21.99 | -0.225% | 10,791 | -2.026% | |
| 2026-03-23 | 22.01 | 22.08 | 22.00 | 22.04 | -0.106% | 12,510 | -2.246% | |
| 2026-03-20 | 22.26 | 22.26 | 22.04 | 22.06 | -0.658% | 19,620 | -2.349% | |
| 2026-03-19 | 22.14 | 22.22 | 22.11 | 22.21 | +0.133% | 9,529 | -2.992% | |
| 2026-03-18 | 22.26 | 22.26 | 22.18 | 22.18 | -0.449% | 4,214 | -2.863% | |
| 2026-03-17 | 22.26 | 22.29 | 22.25 | 22.28 | +0.338% | 3,625 | -3.299% | |
| 2026-03-16 | 22.11 | 22.25 | 22.11 | 22.20 | +0.316% | 34,818 | -2.972% | |
| 2026-03-13 | 22.24 | 22.24 | 22.13 | 22.14 | -0.180% | 9,419 | -2.665% | |
| 2026-03-12 | 22.29 | 22.29 | 22.17 | 22.18 | -0.694% | 9,509 | -2.841% | |
| 2026-03-11 | 22.37 | 22.38 | 22.32 | 22.33 | -0.268% | 6,606 | -3.515% | |
| 2026-03-10 | 22.41 | 22.46 | 22.39 | 22.39 | -0.089% | 30,612 | -3.774% | |
| 2026-03-09 | 22.29 | 22.41 | 22.28 | 22.41 | +0.312% | 4,712 | -3.860% | |
| 2026-03-06 | 22.32 | 22.39 | 22.32 | 22.34 | -0.343% | 4,444 | -3.560% | |
| 2026-03-05 | 22.49 | 22.49 | 22.41 | 22.42 | -0.309% | 32,428 | -3.891% | |
| 2026-03-04 | 22.47 | 22.50 | 22.47 | 22.49 | +0.230% | 5,068 | -4.188% | |
| 2026-03-03 | 22.40 | 22.43 | 22.25 | 22.43 | -0.073% | 18,036 | -3.967% | |
| 2026-03-02 | 22.41 | 22.47 | 22.34 | 22.45 | -0.247% | 214,910 | -4.037% | |
| 2026-02-27 | 22.53 | 22.53 | 22.49 | 22.51 | -0.183% | 6,027 | -4.275% | |
| 2026-02-26 | 22.55 | 22.56 | 22.53 | 22.55 | -0.096% | 3,464 | -4.450% | |
| 2026-02-25 | 22.57 | 22.59 | 22.55 | 22.57 | 0.000% | 50,921 | -4.541% | |
| 2026-02-24 | 22.60 | 22.60 | 22.53 | 22.57 | -0.155% | 28,369 | -4.541% | |
| 2026-02-23 | 22.61 | 22.61 | 22.45 | 22.61 | 0.000% | 14,801 | -4.689% |