Invesco Floating Rate Municipal Income ETF (PVI)

PVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	24.70	24.86	24.67	24.76	24.76	-	8,106
Apr 8, 2026	24.92	24.92	24.76	24.76	24.76	-0.32%	13,119
Apr 7, 2026	24.82	24.88	24.82	24.84	24.84	0.12%	30,524
Apr 6, 2026	24.88	24.88	24.81	24.81	24.81	-0.36%	2,801
Apr 2, 2026	24.79	24.90	24.79	24.90	24.90	0.13%	2,511
Apr 1, 2026	24.81	24.90	24.81	24.87	24.87	-0.01%	1,696
Mar 31, 2026	24.82	24.89	24.77	24.87	24.87	0.20%	13,588
Mar 30, 2026	24.88	24.88	24.81	24.82	24.82	-0.32%	2,777
Mar 27, 2026	24.89	24.94	24.84	24.90	24.90	0.26%	24,797
Mar 26, 2026	24.76	24.91	24.76	24.84	24.84	-0.04%	18,510
Mar 25, 2026	24.84	24.91	24.80	24.85	24.84	-0.08%	2,014
Mar 24, 2026	24.84	24.87	24.75	24.87	24.87	0.10%	11,669
Mar 23, 2026	24.84	24.84	24.74	24.84	24.84	0.04%	9,587
Mar 20, 2026	24.83	24.84	24.76	24.83	24.80	-0.22%	3,451
Mar 19, 2026	24.76	24.93	24.76	24.89	24.86	0.18%	1,771
Mar 18, 2026	24.88	24.90	24.81	24.84	24.81	-0.20%	5,621
Mar 17, 2026	24.91	24.91	24.85	24.89	24.86	0.10%	12,897
Mar 16, 2026	24.76	24.89	24.73	24.87	24.84	0.01%	3,000
Mar 13, 2026	24.89	24.89	24.81	24.86	24.83	0.21%	12,191
Mar 12, 2026	24.76	24.81	24.75	24.81	24.78	0.24%	9,739
Mar 11, 2026	24.72	24.79	24.72	24.75	24.72	-0.08%	1,330
Mar 10, 2026	24.78	24.78	24.72	24.77	24.74	-0.04%	2,280
Mar 9, 2026	24.84	24.84	24.72	24.78	24.75	0.14%	1,932
Mar 6, 2026	24.76	24.78	24.72	24.75	24.72	-0.10%	9,402
Mar 5, 2026	24.76	24.78	24.76	24.77	24.74	-0.04%	5,060
Mar 4, 2026	24.80	24.87	24.76	24.78	24.75	0.10%	9,994
Mar 3, 2026	24.80	24.80	24.76	24.76	24.73	-	11,418
Mar 2, 2026	24.67	24.77	24.67	24.76	24.73	0.01%	3,817
Feb 27, 2026	24.78	24.80	24.73	24.75	24.72	0.03%	3,336
Feb 26, 2026	24.74	24.78	24.74	24.75	24.72	0.02%	1,928
Feb 25, 2026	24.92	24.92	24.72	24.74	24.71	-0.04%	2,428
Feb 24, 2026	24.77	24.80	24.70	24.75	24.72	-	1,425
Feb 23, 2026	24.75	24.75	24.75	24.75	24.72	-	481
Feb 20, 2026	24.75	24.75	24.75	24.75	24.69	0.02%	176
Feb 19, 2026	24.74	24.78	24.73	24.75	24.68	-0.06%	1,841
Feb 18, 2026	24.79	24.79	24.75	24.76	24.70	0.02%	5,079
Feb 17, 2026	24.85	24.85	24.75	24.76	24.69	-0.17%	4,371
Feb 13, 2026	24.79	24.81	24.74	24.80	24.74	0.06%	15,811
Feb 12, 2026	24.75	24.83	24.75	24.79	24.72	-0.06%	1,489
Feb 11, 2026	24.76	24.80	24.76	24.80	24.74	0.12%	1,545
Feb 10, 2026	24.75	24.77	24.75	24.77	24.71	0.02%	206
Feb 9, 2026	24.77	24.79	24.73	24.77	24.70	0.14%	2,446
Feb 6, 2026	24.90	24.90	24.73	24.73	24.67	-0.17%	4,132
Feb 5, 2026	24.75	24.80	24.75	24.77	24.71	0.03%	1,376
Feb 4, 2026	24.83	24.83	24.75	24.77	24.70	-0.46%	4,086
Feb 3, 2026	24.76	24.90	24.76	24.88	24.82	0.26%	3,654
Feb 2, 2026	24.86	24.89	24.74	24.82	24.75	0.04%	7,487
Jan 30, 2026	24.81	24.90	24.75	24.81	24.74	-0.22%	18,153
Jan 29, 2026	24.83	24.86	24.70	24.86	24.80	0.32%	9,933
Jan 28, 2026	24.77	24.80	24.77	24.78	24.72	0.08%	2,236

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.