Invesco Floating Rate Municipal Income ETF (PVI)
NYSEARCA: PVI · Real-Time Price · USD
24.88
-0.09 (-0.38%)
At close: May 9, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.93 | 24.95 | 24.88 | 24.88 | 24.88 | -0.38% | 1,991 |
| May 8, 2025 | 24.99 | 25.00 | 24.86 | 24.97 | 24.97 | 0.38% | 34,547 |
| May 7, 2025 | 24.93 | 24.94 | 24.88 | 24.88 | 24.88 | -0.10% | 10,757 |
| May 6, 2025 | 24.99 | 24.99 | 24.86 | 24.90 | 24.90 | 0.02% | 2,992 |
| May 5, 2025 | 24.90 | 24.90 | 24.85 | 24.90 | 24.90 | - | 22,597 |
| May 2, 2025 | 24.99 | 24.99 | 24.87 | 24.90 | 24.90 | 0.22% | 12,314 |
| May 1, 2025 | 24.99 | 24.99 | 24.78 | 24.84 | 24.84 | 0.08% | 1,865 |
| Apr 30, 2025 | 24.81 | 24.90 | 24.78 | 24.82 | 24.82 | -0.18% | 5,029 |
| Apr 29, 2025 | 24.93 | 24.93 | 24.87 | 24.87 | 24.87 | 0.04% | 890 |
| Apr 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.10% | 207 |
| Apr 25, 2025 | 24.99 | 24.99 | 24.83 | 24.83 | 24.83 | -0.22% | 2,307 |
| Apr 24, 2025 | 24.90 | 24.93 | 24.85 | 24.88 | 24.88 | -0.10% | 47,868 |
| Apr 23, 2025 | 24.91 | 24.97 | 24.88 | 24.91 | 24.91 | 0.30% | 17,716 |
| Apr 22, 2025 | 24.90 | 24.97 | 24.79 | 24.84 | 24.84 | -0.08% | 11,598 |
| Apr 21, 2025 | 24.78 | 24.86 | 24.78 | 24.86 | 24.86 | -0.26% | 373 |
| Apr 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.87 | -0.20% | 117 |
| Apr 16, 2025 | 24.89 | 24.99 | 24.89 | 24.97 | 24.92 | 0.42% | 16,335 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.82 | 0.13% | 432 |
| Apr 14, 2025 | 24.83 | 24.95 | 24.77 | 24.83 | 24.79 | -0.03% | 1,929 |
| Apr 11, 2025 | 24.76 | 24.92 | 24.75 | 24.84 | 24.79 | -0.08% | 28,029 |
| Apr 10, 2025 | 24.78 | 24.97 | 24.72 | 24.86 | 24.81 | -0.04% | 19,785 |
| Apr 9, 2025 | 24.78 | 24.99 | 24.76 | 24.87 | 24.82 | 0.40% | 38,028 |
| Apr 8, 2025 | 24.78 | 24.89 | 24.75 | 24.77 | 24.72 | 0.51% | 5,578 |
| Apr 7, 2025 | 24.88 | 24.90 | 24.56 | 24.65 | 24.60 | -0.39% | 21,038 |
| Apr 4, 2025 | 24.72 | 24.84 | 24.69 | 24.74 | 24.70 | -0.19% | 8,283 |
| Apr 3, 2025 | 24.70 | 24.79 | 24.70 | 24.79 | 24.74 | 0.08% | 2,976 |
| Apr 2, 2025 | 24.75 | 24.80 | 24.75 | 24.77 | 24.72 | 0.04% | 7,662 |
| Apr 1, 2025 | 24.77 | 24.77 | 24.73 | 24.76 | 24.71 | -0.26% | 5,736 |
| Mar 31, 2025 | 24.77 | 24.83 | 24.77 | 24.83 | 24.78 | 0.04% | 954 |
| Mar 28, 2025 | 24.76 | 24.82 | 24.76 | 24.82 | 24.77 | -0.12% | 340 |
| Mar 27, 2025 | 24.74 | 24.89 | 24.74 | 24.84 | 24.80 | 0.12% | 2,268 |
| Mar 26, 2025 | 24.83 | 24.87 | 24.77 | 24.82 | 24.77 | 0.10% | 863 |
| Mar 25, 2025 | 24.82 | 24.82 | 24.78 | 24.79 | 24.74 | -0.18% | 1,042 |
| Mar 24, 2025 | 24.84 | 24.84 | 24.78 | 24.84 | 24.79 | - | 4,653 |
| Mar 21, 2025 | 24.86 | 24.89 | 24.84 | 24.84 | 24.76 | - | 1,368 |
| Mar 20, 2025 | 24.85 | 24.89 | 24.83 | 24.84 | 24.76 | - | 5,678 |
| Mar 19, 2025 | 24.84 | 24.88 | 24.84 | 24.84 | 24.76 | 0.14% | 1,504 |
| Mar 18, 2025 | 24.78 | 24.82 | 24.78 | 24.80 | 24.72 | -0.10% | 8,050 |
| Mar 17, 2025 | 24.83 | 24.83 | 24.77 | 24.83 | 24.75 | 0.14% | 749 |
| Mar 14, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.71 | 0.08% | 205 |
| Mar 13, 2025 | 24.85 | 24.85 | 24.74 | 24.77 | 24.69 | -0.20% | 9,312 |
| Mar 12, 2025 | 24.80 | 24.82 | 24.77 | 24.82 | 24.74 | -0.02% | 3,804 |
| Mar 11, 2025 | 24.89 | 24.90 | 24.80 | 24.83 | 24.75 | 0.02% | 16,357 |
| Mar 10, 2025 | 24.82 | 24.87 | 24.82 | 24.82 | 24.74 | - | 23,445 |
| Mar 7, 2025 | 24.78 | 24.83 | 24.78 | 24.82 | 24.74 | 0.04% | 4,768 |
| Mar 6, 2025 | 24.78 | 24.83 | 24.78 | 24.81 | 24.73 | 0.02% | 6,724 |
| Mar 5, 2025 | 24.75 | 24.81 | 24.73 | 24.81 | 24.73 | 0.30% | 4,432 |
| Mar 4, 2025 | 24.89 | 24.89 | 24.72 | 24.73 | 24.65 | -0.38% | 12,586 |
| Mar 3, 2025 | 24.80 | 24.86 | 24.79 | 24.83 | 24.75 | 0.16% | 2,743 |
| Feb 28, 2025 | 24.88 | 24.88 | 24.76 | 24.79 | 24.71 | 0.02% | 965 |