Invesco Total Return Bond ETF (GTO)

GTO
🏛️ 미국 →
47.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.40 47.46 47.37 47.40 0.3M
2025-09-25 47.38 47.41 47.33 47.40 0.4M
2025-09-24 47.52 47.52 47.46 47.46 0.1M
2025-09-23 47.51 47.55 47.47 47.53 0.2M
2025-09-22 47.54 47.54 47.46 47.46 0.2M
2025-09-19 47.76 47.76 47.69 47.73 0.2M
2025-09-18 47.73 47.78 47.68 47.75 0.3M
2025-09-17 47.94 48.01 47.79 47.83 0.1M
2025-09-16 47.91 47.94 47.86 47.91 0.3M
2025-09-15 47.85 47.90 47.84 47.89 0.1M
2025-09-12 47.75 47.79 47.68 47.78 0.2M
2025-09-11 47.73 47.81 47.73 47.80 0.3M
2025-09-10 47.66 47.72 47.62 47.64 0.2M
2025-09-09 47.62 47.65 47.54 47.59 0.1M
2025-09-08 47.57 47.66 47.57 47.61 0.2M
2025-09-05 47.48 47.52 47.46 47.47 0.1M
2025-09-04 47.19 47.27 47.14 47.27 0.1M
2025-09-03 46.96 47.11 46.94 47.06 0.1M
2025-09-02 46.90 46.95 46.90 46.93 0.1M
2025-08-29 47.04 47.08 47.01 47.04 0.1M
2025-08-28 47.09 47.12 47.03 47.10 0.1M
2025-08-27 46.94 47.05 46.93 47.04 0.1M
2025-08-26 46.97 47.02 46.92 46.99 0.1M
2025-08-25 46.97 47.01 46.93 46.97 0.1M
2025-08-22 46.82 47.01 46.80 46.99 0.2M
2025-08-21 46.82 46.82 46.70 46.77 0.1M
2025-08-20 46.82 46.88 46.82 46.85 0.2M
2025-08-19 46.81 46.84 46.80 46.81 0.1M
2025-08-18 46.83 46.83 46.74 46.78 0.1M
2025-08-15 47.05 47.07 46.97 46.99 0.2M
2025-08-14 47.12 47.14 47.05 47.09 0.1M
2025-08-13 47.15 47.19 47.14 47.17 0.1M
2025-08-12 46.96 47.01 46.94 47.00 0.2M
2025-08-11 47.00 47.04 46.98 46.98 0.1M
2025-08-08 47.00 47.01 46.95 46.95 0.2M
2025-08-07 47.10 47.13 47.02 47.05 0.2M
2025-08-06 47.02 47.08 46.91 47.06 0.2M
2025-08-05 46.99 47.09 46.99 47.06 0.1M
2025-08-04 47.06 47.06 46.96 47.04 0.4M
2025-08-01 46.85 46.98 46.84 46.95 0.3M
2025-07-31 46.71 46.72 46.62 46.62 1.6M
2025-07-30 46.66 46.75 46.61 46.65 0.8M
2025-07-29 46.59 46.74 46.59 46.73 0.2M
2025-07-28 46.57 46.57 46.52 46.54 0.1M
2025-07-25 46.50 46.60 46.48 46.58 0.2M
2025-07-24 46.43 46.54 46.42 46.49 0.2M
2025-07-23 46.59 46.59 46.53 46.55 0.2M
2025-07-22 46.55 46.65 46.55 46.65 0.2M
2025-07-21 46.54 46.62 46.53 46.54 0.2M
2025-07-18 46.60 46.62 46.56 46.57 0.2M
2025-07-17 46.56 46.56 46.48 46.51 0.2M
2025-07-16 46.49 46.53 46.39 46.50 0.2M
2025-07-15 46.59 46.59 46.42 46.43 0.2M
2025-07-14 46.60 46.60 46.50 46.54 0.2M
2025-07-11 46.60 46.61 46.55 46.59 0.2M
2025-07-10 46.76 46.76 46.66 46.74 0.2M
2025-07-09 46.66 46.73 46.61 46.73 0.2M
2025-07-08 46.55 46.57 46.52 46.56 0.3M
2025-07-07 46.72 46.72 46.59 46.61 0.2M
2025-07-03 46.76 46.80 46.72 46.75 0.1M
2025-07-02 46.77 46.84 46.74 46.83 0.2M
2025-07-01 46.89 46.92 46.81 46.89 0.4M
2025-06-30 46.82 46.90 46.76 46.89 0.2M
2025-06-27 46.71 46.83 46.70 46.74 0.3M
2025-06-26 46.74 46.79 46.66 46.78 0.2M
2025-06-25 46.63 46.67 46.56 46.66 0.1M
2025-06-24 46.45 46.66 46.45 46.62 0.2M
2025-06-23 46.48 46.56 46.43 46.47 0.2M
2025-06-20 46.45 46.62 46.43 46.52 0.1M
2025-06-18 46.53 46.60 46.45 46.51 0.2M
2025-06-17 46.43 46.48 46.38 46.46 0.2M
2025-06-16 46.41 46.49 46.32 46.32 0.2M
2025-06-13 46.48 46.50 46.35 46.41 0.3M
2025-06-12 46.53 46.59 46.51 46.57 0.2M
2025-06-11 46.40 46.45 46.34 46.41 0.2M
2025-06-10 46.30 46.33 46.25 46.28 0.4M
2025-06-09 46.18 46.24 46.11 46.20 0.1M
2025-06-06 46.20 46.23 46.12 46.13 0.2M
2025-06-05 46.45 46.48 46.35 46.36 0.1M
2025-06-04 46.36 46.45 46.28 46.38 0.1M
2025-06-03 46.22 46.26 46.14 46.16 0.3M
2025-06-02 46.18 46.23 46.12 46.17 0.2M
2025-05-30 46.19 46.28 46.16 46.26 0.2M
2025-05-29 46.14 46.20 46.10 46.16 0.2M
2025-05-28 46.12 46.12 45.98 46.04 0.2M
2025-05-27 46.03 46.13 45.99 46.10 0.3M
2025-05-23 45.94 45.94 45.82 45.88 0.1M
2025-05-22 45.74 45.83 45.65 45.81 0.3M
2025-05-21 45.86 45.92 45.71 45.73 0.3M
2025-05-20 45.99 46.07 45.94 46.02 0.3M
2025-05-19 45.90 46.11 45.88 46.11 0.2M
2025-05-16 46.44 46.44 46.27 46.30 0.2M
2025-05-15 46.18 46.24 46.06 46.23 0.3M
2025-05-14 46.19 46.19 45.99 46.01 0.2M
2025-05-13 46.26 46.34 46.10 46.14 0.1M
2025-05-12 46.18 46.24 46.16 46.16 0.2M
2025-05-09 46.33 46.34 46.24 46.25 0.3M
2025-05-08 46.48 46.49 46.25 46.25 0.2M
2025-05-07 46.42 46.48 46.34 46.45 0.4M
2025-05-06 46.25 46.35 46.20 46.34 0.2M
2025-05-05 46.30 46.30 46.19 46.23 0.3M
2025-05-02 46.37 46.42 46.29 46.34 0.1M
2025-05-01 46.75 46.75 46.47 46.51 0.2M
2025-04-30 46.61 46.71 46.58 46.66 0.1M
2025-04-29 46.53 46.69 46.53 46.69 0.2M
2025-04-28 46.43 46.61 46.43 46.57 0.1M
2025-04-25 46.41 46.47 46.36 46.47 0.1M
2025-04-24 46.24 46.29 46.17 46.29 0.2M
2025-04-23 46.36 46.37 45.99 46.04 0.2M
2025-04-22 46.00 46.00 45.88 45.91 0.3M
2025-04-21 45.99 46.03 45.82 45.83 0.5M
2025-04-17 46.32 46.39 46.24 46.24 0.1M
2025-04-16 46.22 46.33 46.16 46.29 0.2M
2025-04-15 46.14 46.26 46.08 46.18 0.2M
2025-04-14 46.00 46.12 45.96 45.99 0.2M
2025-04-11 45.72 45.87 45.46 45.81 0.3M
2025-04-10 46.16 46.23 45.90 45.95 0.2M
2025-04-09 45.85 46.34 45.62 46.34 0.6M
2025-04-08 46.36 46.51 46.14 46.22 0.4M
2025-04-07 46.94 46.98 46.47 46.53 0.4M
2025-04-04 47.33 47.37 47.10 47.20 0.3M
2025-04-03 47.17 47.29 47.14 47.14 0.2M
2025-04-02 47.19 47.19 46.93 47.03 0.1M
2025-04-01 47.04 47.11 47.00 47.05 0.2M
2025-03-31 46.94 46.94 46.81 46.93 0.2M
2025-03-28 46.78 46.84 46.72 46.80 0.2M
2025-03-27 46.64 46.64 46.56 46.60 0.2M
2025-03-26 46.69 46.70 46.63 46.63 0.1M
2025-03-25 46.74 46.79 46.70 46.75 0.1M
2025-03-24 46.86 46.86 46.72 46.74 0.1M
2025-03-21 47.16 47.16 47.05 47.07 0.1M
2025-03-20 47.25 47.33 47.10 47.12 0.3M
2025-03-19 46.92 47.13 46.90 47.10 0.3M
2025-03-18 46.88 47.02 46.87 46.97 0.4M
2025-03-17 46.96 47.01 46.89 46.92 0.1M
2025-03-14 46.91 46.92 46.86 46.87 0.2M
2025-03-13 46.83 46.92 46.75 46.92 0.2M
2025-03-12 46.94 46.94 46.85 46.87 0.1M
2025-03-11 47.07 47.16 46.95 46.97 0.2M
2025-03-10 47.13 47.20 47.08 47.10 0.3M
2025-03-07 47.16 47.16 46.95 47.02 0.1M
2025-03-06 47.07 47.11 46.93 47.04 0.2M
2025-03-05 47.29 47.29 47.09 47.09 0.2M
2025-03-04 47.40 47.42 47.21 47.22 0.2M
2025-03-03 47.17 47.37 47.17 47.37 0.2M
2025-02-28 47.25 47.29 47.13 47.29 0.3M
2025-02-27 47.08 47.13 47.07 47.13 0.2M
2025-02-26 47.09 47.18 47.05 47.17 0.2M
2025-02-25 47.01 47.07 46.97 47.06 0.1M
2025-02-24 46.77 46.83 46.73 46.82 0.1M
2025-02-21 46.85 46.98 46.80 46.90 0.2M
2025-02-20 46.75 46.78 46.73 46.76 0.1M
2025-02-19 46.62 46.72 46.60 46.69 0.1M
2025-02-18 46.78 46.78 46.65 46.66 0.2M
2025-02-14 46.79 46.88 46.78 46.80 0.2M
2025-02-13 46.53 46.65 46.52 46.62 0.3M
2025-02-12 46.36 46.41 46.30 46.39 0.1M
2025-02-11 46.63 46.63 46.57 46.60 0.3M
2025-02-10 46.72 46.75 46.66 46.70 1.0M
2025-02-07 46.70 46.72 46.64 46.66 0.2M
2025-02-06 46.84 46.87 46.76 46.83 0.2M
2025-02-05 46.79 46.89 46.76 46.81 0.2M
2025-02-04 46.49 46.63 46.46 46.60 0.1M
2025-02-03 46.56 46.67 46.49 46.53 0.2M
2025-01-31 46.60 46.65 46.46 46.52 0.1M
2025-01-30 46.60 46.64 46.55 46.58 0.1M
2025-01-29 46.64 46.64 46.42 46.52 0.2M
2025-01-28 46.49 46.57 46.46 46.57 0.2M
2025-01-27 46.51 46.57 46.45 46.56 0.3M
2025-01-24 46.28 46.36 46.24 46.35 0.2M
2025-01-23 46.22 46.29 46.21 46.28 0.2M
2025-01-22 46.42 46.43 46.31 46.36 0.2M
2025-01-21 46.38 46.43 46.34 46.40 0.2M
2025-01-17 46.48 46.51 46.41 46.42 0.3M
2025-01-16 46.31 46.48 46.26 46.41 0.2M
2025-01-15 46.29 46.32 46.23 46.29 0.2M
2025-01-14 45.92 45.94 45.86 45.92 0.1M
2025-01-13 45.92 45.95 45.86 45.90 0.1M
2025-01-10 46.14 46.14 45.94 45.97 0.2M
2025-01-08 46.11 46.22 46.10 46.20 0.1M
2025-01-07 46.31 46.34 46.17 46.19 0.3M
2025-01-06 46.36 46.41 46.32 46.34 0.1M
2025-01-03 46.48 46.49 46.37 46.37 0.1M
2025-01-02 46.50 46.53 46.36 46.44 0.2M