Invesco Floating Rate Municipal Income ETF (PVI)
NYSEARCA: PVI · Real-Time Price · USD
24.95
-0.02 (-0.10%)
Sep 5, 2025, 4:00 PM - Market closed
PVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.93 | 24.95 | 24.89 | 24.95 | 24.95 | -0.10% | 11,734 |
| Sep 4, 2025 | 24.82 | 25.00 | 24.82 | 24.97 | 24.97 | 0.38% | 14,655 |
| Sep 3, 2025 | 24.94 | 24.94 | 24.85 | 24.88 | 24.88 | 0.04% | 2,136 |
| Sep 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 95 |
| Aug 29, 2025 | 24.80 | 24.87 | 24.79 | 24.87 | 24.87 | 0.06% | 12,086 |
| Aug 28, 2025 | 24.89 | 24.91 | 24.83 | 24.85 | 24.85 | - | 2,754 |
| Aug 27, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | -0.04% | 742 |
| Aug 26, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.86 | -0.04% | 712 |
| Aug 25, 2025 | 24.90 | 24.92 | 24.82 | 24.87 | 24.87 | -0.32% | 5,620 |
| Aug 22, 2025 | 24.89 | 24.95 | 24.87 | 24.95 | 24.95 | 0.36% | 7,131 |
| Aug 21, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | 0.04% | 192 |
| Aug 20, 2025 | 24.83 | 24.88 | 24.83 | 24.85 | 24.85 | 0.14% | 959 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.74 | 24.82 | 24.82 | -0.06% | 10,620 |
| Aug 18, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.83 | -0.12% | 273 |
| Aug 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | 0.06% | 117 |
| Aug 14, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.81 | -0.04% | 535 |
| Aug 13, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.82 | 0.02% | 531 |
| Aug 12, 2025 | 24.82 | 24.89 | 24.82 | 24.85 | 24.82 | -0.04% | 1,415 |
| Aug 11, 2025 | 24.84 | 24.86 | 24.83 | 24.86 | 24.83 | 0.02% | 4,097 |
| Aug 8, 2025 | 24.89 | 24.89 | 24.85 | 24.86 | 24.82 | -0.02% | 2,075 |
| Aug 7, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.83 | 0.04% | 740 |
| Aug 6, 2025 | 24.89 | 24.89 | 24.85 | 24.85 | 24.82 | -0.02% | 354 |
| Aug 5, 2025 | 24.85 | 24.89 | 24.82 | 24.86 | 24.82 | -0.04% | 1,717 |
| Aug 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.83 | 0.06% | 142 |
| Aug 1, 2025 | 24.85 | 24.89 | 24.78 | 24.85 | 24.82 | 0.11% | 8,268 |
| Jul 31, 2025 | 24.82 | 24.82 | 24.79 | 24.82 | 24.79 | 0.07% | 3,849 |
| Jul 30, 2025 | 24.79 | 24.88 | 24.78 | 24.81 | 24.77 | -0.18% | 1,125 |
| Jul 29, 2025 | 24.86 | 24.90 | 24.85 | 24.85 | 24.82 | -0.02% | 28,626 |
| Jul 28, 2025 | 24.79 | 24.91 | 24.79 | 24.86 | 24.82 | 0.02% | 1,086 |
| Jul 25, 2025 | 24.79 | 24.85 | 24.79 | 24.85 | 24.82 | -0.16% | 3,355 |
| Jul 24, 2025 | 24.79 | 24.91 | 24.79 | 24.89 | 24.86 | 0.24% | 49,866 |
| Jul 23, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.80 | 0.15% | 9,623 |
| Jul 22, 2025 | 24.75 | 24.83 | 24.75 | 24.79 | 24.76 | -0.10% | 4,237 |
| Jul 21, 2025 | 24.78 | 24.84 | 24.77 | 24.82 | 24.79 | -0.08% | 915 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | - | 66 |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | 0.04% | 1,167 |
| Jul 16, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | -0.08% | 113 |
| Jul 15, 2025 | 24.80 | 24.90 | 24.80 | 24.85 | 24.78 | - | 2,664 |
| Jul 14, 2025 | 24.85 | 24.90 | 24.85 | 24.85 | 24.78 | -0.02% | 4,732 |
| Jul 11, 2025 | 24.85 | 24.87 | 24.85 | 24.86 | 24.79 | - | 780 |
| Jul 10, 2025 | 24.81 | 24.92 | 24.79 | 24.86 | 24.79 | -0.04% | 2,959 |
| Jul 9, 2025 | 25.00 | 25.00 | 24.80 | 24.87 | 24.80 | -0.14% | 1,869 |
| Jul 8, 2025 | 24.90 | 25.02 | 24.79 | 24.90 | 24.83 | 0.16% | 8,997 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.80 | 24.86 | 24.79 | -0.16% | 7,732 |
| Jul 3, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.83 | 0.14% | 1,285 |
| Jul 2, 2025 | 24.81 | 24.87 | 24.81 | 24.87 | 24.80 | -0.04% | 3,011 |
| Jul 1, 2025 | 24.80 | 24.92 | 24.75 | 24.88 | 24.81 | 0.36% | 24,732 |
| Jun 30, 2025 | 25.00 | 25.00 | 24.74 | 24.79 | 24.72 | -0.27% | 24,314 |
| Jun 27, 2025 | 24.90 | 24.91 | 24.80 | 24.86 | 24.79 | 0.08% | 3,403 |
| Jun 26, 2025 | 24.88 | 24.90 | 24.84 | 24.84 | 24.77 | -0.12% | 2,151 |