Invesco Floating Rate Municipal Income ETF (PVI)
NYSEARCA: PVI · Real-Time Price · USD
24.77
+0.01 (0.04%)
Apr 2, 2025, 12:02 PM EDT - Market open
PVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.75 | 24.79 | 24.75 | 24.79 | - | 0.12% | 450 |
| Apr 1, 2025 | 24.77 | 24.77 | 24.73 | 24.76 | 24.76 | -0.26% | 5,736 |
| Mar 31, 2025 | 24.77 | 24.83 | 24.77 | 24.83 | 24.83 | 0.04% | 954 |
| Mar 28, 2025 | 24.76 | 24.82 | 24.76 | 24.82 | 24.82 | -0.12% | 340 |
| Mar 27, 2025 | 24.74 | 24.89 | 24.74 | 24.84 | 24.84 | 0.12% | 2,268 |
| Mar 26, 2025 | 24.83 | 24.87 | 24.77 | 24.82 | 24.82 | 0.10% | 863 |
| Mar 25, 2025 | 24.82 | 24.82 | 24.78 | 24.79 | 24.79 | -0.18% | 1,042 |
| Mar 24, 2025 | 24.84 | 24.84 | 24.78 | 24.84 | 24.84 | - | 4,653 |
| Mar 21, 2025 | 24.86 | 24.89 | 24.84 | 24.84 | 24.80 | - | 1,368 |
| Mar 20, 2025 | 24.85 | 24.89 | 24.83 | 24.84 | 24.80 | - | 5,678 |
| Mar 19, 2025 | 24.84 | 24.88 | 24.84 | 24.84 | 24.80 | 0.14% | 1,504 |
| Mar 18, 2025 | 24.78 | 24.82 | 24.78 | 24.80 | 24.77 | -0.10% | 8,050 |
| Mar 17, 2025 | 24.83 | 24.83 | 24.77 | 24.83 | 24.79 | 0.14% | 749 |
| Mar 14, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.76 | 0.08% | 205 |
| Mar 13, 2025 | 24.85 | 24.85 | 24.74 | 24.77 | 24.74 | -0.20% | 9,312 |
| Mar 12, 2025 | 24.80 | 24.82 | 24.77 | 24.82 | 24.79 | -0.02% | 3,804 |
| Mar 11, 2025 | 24.89 | 24.90 | 24.80 | 24.83 | 24.79 | 0.02% | 16,357 |
| Mar 10, 2025 | 24.82 | 24.87 | 24.82 | 24.82 | 24.79 | - | 23,445 |
| Mar 7, 2025 | 24.78 | 24.83 | 24.78 | 24.82 | 24.79 | 0.04% | 4,768 |
| Mar 6, 2025 | 24.78 | 24.83 | 24.78 | 24.81 | 24.78 | 0.02% | 6,724 |
| Mar 5, 2025 | 24.75 | 24.81 | 24.73 | 24.81 | 24.77 | 0.30% | 4,432 |
| Mar 4, 2025 | 24.89 | 24.89 | 24.72 | 24.73 | 24.70 | -0.38% | 12,586 |
| Mar 3, 2025 | 24.80 | 24.86 | 24.79 | 24.83 | 24.79 | 0.16% | 2,743 |
| Feb 28, 2025 | 24.88 | 24.88 | 24.76 | 24.79 | 24.76 | 0.02% | 965 |
| Feb 27, 2025 | 24.79 | 24.98 | 24.76 | 24.78 | 24.75 | -0.08% | 10,246 |
| Feb 26, 2025 | 24.79 | 24.85 | 24.79 | 24.80 | 24.77 | -0.08% | 4,356 |
| Feb 25, 2025 | 24.85 | 24.85 | 24.79 | 24.82 | 24.79 | 0.10% | 593 |
| Feb 24, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.76 | -0.38% | 3,761 |
| Feb 21, 2025 | 24.84 | 24.89 | 24.81 | 24.89 | 24.82 | 0.16% | 14,371 |
| Feb 20, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.78 | - | 1,061 |
| Feb 19, 2025 | 24.81 | 24.89 | 24.81 | 24.85 | 24.78 | 0.16% | 3,272 |
| Feb 18, 2025 | 25.18 | 25.18 | 24.81 | 24.81 | 24.74 | - | 4,522 |
| Feb 14, 2025 | 25.19 | 25.19 | 24.81 | 24.81 | 24.74 | - | 3,857 |
| Feb 13, 2025 | 24.81 | 24.87 | 24.81 | 24.81 | 24.74 | - | 15,718 |
| Feb 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | - | 576 |
| Feb 11, 2025 | 25.27 | 25.27 | 24.81 | 24.81 | 24.74 | 0.04% | 5,650 |
| Feb 10, 2025 | 24.86 | 24.86 | 24.80 | 24.80 | 24.73 | -0.04% | 4,399 |
| Feb 7, 2025 | 24.89 | 24.89 | 24.81 | 24.81 | 24.74 | - | 4,632 |
| Feb 6, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.74 | 0.04% | 1,547 |
| Feb 5, 2025 | 24.77 | 24.86 | 24.77 | 24.80 | 24.73 | 0.16% | 1,833 |
| Feb 4, 2025 | 24.77 | 24.77 | 24.75 | 24.76 | 24.69 | -0.06% | 1,016 |
| Feb 3, 2025 | 24.78 | 24.83 | 24.76 | 24.78 | 24.70 | -0.10% | 14,014 |
| Jan 31, 2025 | 24.80 | 24.81 | 24.80 | 24.80 | 24.73 | - | 7,432 |
| Jan 30, 2025 | 24.81 | 24.84 | 24.80 | 24.80 | 24.73 | 0.06% | 4,089 |
| Jan 29, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.71 | -0.04% | 307 |
| Jan 28, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.72 | - | 1,780 |
| Jan 27, 2025 | 24.84 | 24.84 | 24.76 | 24.80 | 24.72 | - | 1,771 |
| Jan 24, 2025 | 24.82 | 24.85 | 24.74 | 24.80 | 24.72 | 0.04% | 9,708 |
| Jan 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | -0.18% | 90 |
| Jan 22, 2025 | 24.79 | 24.84 | 24.73 | 24.83 | 24.76 | 0.18% | 4,089 |