Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
52.20
+0.08 (0.15%)
At close: Feb 5, 2026, 4:00 PM EST
52.20
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.08% | - |
| Feb 3, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.07% | - |
| Feb 2, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.01% | - |
| Jan 30, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.33% | - |
| Jan 29, 2026 | 52.06 | 52.06 | 51.83 | 51.87 | 51.87 | -0.18% | 8,582 |
| Jan 28, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.09% | - |
| Jan 27, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.05% | 1 |
| Jan 26, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.02% | 6 |
| Jan 23, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.10% | 2 |
| Jan 22, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.02% | 13 |
| Jan 21, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.22% | - |
| Jan 20, 2026 | 51.85 | 52.02 | 51.85 | 51.95 | 51.95 | -0.20% | 2,750 |
| Jan 16, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.90 | 0.02% | 4 |
| Jan 15, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.89 | -0.02% | - |
| Jan 14, 2026 | 52.11 | 52.19 | 52.06 | 52.06 | 51.90 | 0.10% | 4,686 |
| Jan 13, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.85 | - | - |
| Jan 12, 2026 | 52.06 | 52.06 | 52.01 | 52.01 | 51.85 | 0.02% | 20,163 |
| Jan 9, 2026 | 52.03 | 52.10 | 52.00 | 52.00 | 51.84 | 0.04% | 40,007 |
| Jan 8, 2026 | 52.03 | 52.11 | 51.98 | 51.98 | 51.82 | 0.23% | 40,002 |
| Jan 7, 2026 | 51.91 | 52.06 | 51.86 | 51.86 | 51.70 | 0.05% | 40,001 |
| Jan 6, 2026 | 51.88 | 51.95 | 51.83 | 51.83 | 51.68 | 0.09% | 40,002 |
| Jan 5, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.63 | 0.06% | - |
| Jan 2, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.60 | 0.02% | - |
| Dec 31, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.59 | 0.06% | 5 |
| Dec 30, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.56 | 0.04% | 2 |
| Dec 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.54 | 0.04% | - |
| Dec 26, 2025 | 51.74 | 51.79 | 51.68 | 51.68 | 51.52 | -0.06% | 40,005 |
| Dec 24, 2025 | 51.72 | 51.76 | 51.71 | 51.71 | 51.55 | -0.06% | 40,115 |
| Dec 23, 2025 | 51.70 | 51.80 | 51.56 | 51.74 | 51.58 | 0.23% | 41,315 |
| Dec 22, 2025 | 51.72 | 51.74 | 51.62 | 51.62 | 51.46 | -0.25% | 40,058 |
| Dec 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.44 | -0.05% | - |
| Dec 18, 2025 | 51.88 | 52.24 | 51.77 | 51.77 | 51.47 | 0.09% | 44,146 |
| Dec 17, 2025 | 51.83 | 51.86 | 51.73 | 51.73 | 51.42 | -0.03% | 40,000 |
| Dec 16, 2025 | 51.81 | 51.82 | 51.74 | 51.74 | 51.44 | 0.18% | 40,000 |
| Dec 15, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 51.34 | -0.03% | 40,173 |
| Dec 12, 2025 | 51.77 | 51.77 | 51.66 | 51.66 | 51.36 | -0.12% | 40,155 |
| Dec 11, 2025 | 51.77 | 51.81 | 51.66 | 51.72 | 51.42 | -0.03% | 40,410 |
| Dec 10, 2025 | 51.73 | 51.75 | 51.69 | 51.74 | 51.43 | 0.03% | 40,100 |
| Dec 9, 2025 | 51.69 | 51.72 | 51.60 | 51.72 | 51.42 | 0.12% | 41,434 |
| Dec 8, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.36 | -0.03% | 40,000 |
| Dec 5, 2025 | 51.70 | 51.74 | 51.60 | 51.68 | 51.37 | 0.01% | 40,337 |
| Dec 4, 2025 | 51.72 | 51.73 | 51.61 | 51.67 | 51.37 | 0.01% | 40,346 |
| Dec 3, 2025 | 51.61 | 51.67 | 51.61 | 51.67 | 51.36 | 0.01% | 183 |
| Dec 2, 2025 | 51.63 | 51.66 | 51.63 | 51.66 | 51.36 | - | 101 |
| Dec 1, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.36 | -0.14% | - |
| Nov 28, 2025 | 51.68 | 51.73 | 51.68 | 51.73 | 51.43 | -0.02% | 112 |
| Nov 26, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.44 | 0.02% | 206 |
| Nov 25, 2025 | 51.75 | 51.81 | 51.65 | 51.73 | 51.43 | 0.11% | 1,508 |
| Nov 24, 2025 | 51.66 | 51.73 | 51.66 | 51.68 | 51.37 | -0.40% | 207 |
| Nov 21, 2025 | 51.84 | 51.90 | 51.84 | 51.89 | 51.43 | 0.07% | 2,650 |