Invesco California AMT-Free Municipal Bond ETF (PWZ)
NYSEARCA: PWZ · Real-Time Price · USD
24.48
-0.08 (-0.33%)
Jan 29, 2025, 3:59 PM EST - Market closed
PWZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 24.56 | 24.58 | 24.45 | 24.48 | 24.48 | -0.33% | 90,667 |
Jan 28, 2025 | 24.54 | 24.70 | 24.48 | 24.56 | 24.56 | 0.37% | 123,749 |
Jan 27, 2025 | 24.51 | 24.57 | 24.47 | 24.47 | 24.47 | 0.08% | 101,942 |
Jan 24, 2025 | 24.41 | 24.45 | 24.18 | 24.45 | 24.45 | 0.41% | 79,970 |
Jan 23, 2025 | 24.46 | 24.50 | 24.34 | 24.35 | 24.35 | -0.49% | 204,179 |
Jan 22, 2025 | 24.48 | 24.52 | 24.42 | 24.47 | 24.47 | 0.29% | 226,714 |
Jan 21, 2025 | 24.46 | 24.53 | 24.40 | 24.40 | 24.40 | -0.33% | 206,549 |
Jan 17, 2025 | 24.40 | 24.59 | 24.40 | 24.48 | 24.41 | 0.53% | 218,718 |
Jan 16, 2025 | 24.10 | 24.51 | 24.10 | 24.35 | 24.28 | -0.20% | 126,936 |
Jan 15, 2025 | 24.16 | 24.43 | 24.16 | 24.40 | 24.33 | 0.70% | 569,429 |
Jan 14, 2025 | 24.21 | 24.24 | 24.14 | 24.23 | 24.16 | 0.08% | 130,601 |
Jan 13, 2025 | 24.36 | 24.36 | 24.20 | 24.21 | 24.14 | -0.78% | 156,802 |
Jan 10, 2025 | 24.46 | 24.60 | 24.34 | 24.40 | 24.33 | -0.61% | 188,786 |
Jan 8, 2025 | 24.69 | 24.69 | 24.53 | 24.55 | 24.48 | -0.41% | 86,810 |
Jan 7, 2025 | 24.67 | 24.71 | 24.60 | 24.65 | 24.58 | -0.28% | 42,512 |
Jan 6, 2025 | 24.69 | 24.75 | 24.64 | 24.72 | 24.65 | 0.32% | 103,169 |
Jan 3, 2025 | 24.69 | 24.74 | 24.64 | 24.64 | 24.57 | 0.04% | 39,827 |
Jan 2, 2025 | 24.71 | 24.78 | 24.62 | 24.63 | 24.56 | -0.28% | 56,496 |
Dec 31, 2024 | 24.56 | 24.74 | 24.56 | 24.70 | 24.63 | 0.27% | 250,058 |
Dec 30, 2024 | 24.56 | 24.67 | 24.52 | 24.63 | 24.57 | 0.38% | 115,809 |
Dec 27, 2024 | 24.56 | 24.68 | 24.50 | 24.54 | 24.47 | -0.37% | 144,884 |
Dec 26, 2024 | 24.58 | 24.63 | 24.52 | 24.63 | 24.56 | 0.20% | 158,442 |
Dec 24, 2024 | 24.52 | 24.64 | 24.52 | 24.58 | 24.51 | -0.28% | 47,530 |
Dec 23, 2024 | 24.46 | 24.65 | 24.46 | 24.65 | 24.58 | 0.41% | 149,559 |
Dec 20, 2024 | 24.64 | 24.66 | 24.51 | 24.55 | 24.42 | 0.12% | 209,301 |
Dec 19, 2024 | 24.72 | 24.72 | 24.44 | 24.52 | 24.39 | -1.13% | 164,772 |
Dec 18, 2024 | 24.92 | 24.92 | 24.71 | 24.80 | 24.67 | -0.24% | 144,152 |
Dec 17, 2024 | 24.97 | 25.01 | 24.86 | 24.86 | 24.73 | -0.44% | 79,087 |
Dec 16, 2024 | 24.91 | 24.97 | 24.85 | 24.97 | 24.84 | 0.04% | 51,916 |
Dec 13, 2024 | 25.02 | 25.02 | 24.86 | 24.96 | 24.83 | -0.36% | 60,213 |
Dec 12, 2024 | 25.18 | 25.18 | 24.94 | 25.05 | 24.92 | -0.52% | 106,187 |
Dec 11, 2024 | 25.20 | 25.22 | 25.06 | 25.18 | 25.05 | -0.04% | 160,643 |
Dec 10, 2024 | 25.21 | 25.26 | 25.11 | 25.19 | 25.06 | -0.24% | 131,595 |
Dec 9, 2024 | 25.23 | 25.26 | 25.19 | 25.25 | 25.12 | 0.04% | 211,040 |
Dec 6, 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 25.11 | 0.12% | 102,019 |
Dec 5, 2024 | 25.22 | 25.22 | 25.12 | 25.21 | 25.08 | -0.04% | 116,823 |
Dec 4, 2024 | 25.21 | 25.22 | 25.07 | 25.22 | 25.09 | 0.20% | 127,814 |
Dec 3, 2024 | 25.18 | 25.21 | 25.06 | 25.17 | 25.04 | 0.52% | 155,069 |
Dec 2, 2024 | 25.49 | 25.49 | 25.04 | 25.04 | 24.91 | -0.24% | 217,295 |
Nov 29, 2024 | 25.21 | 25.22 | 25.07 | 25.10 | 24.97 | 0.16% | 9,926 |
Nov 27, 2024 | 25.06 | 25.14 | 24.99 | 25.06 | 24.93 | 0.16% | 41,896 |
Nov 26, 2024 | 24.98 | 25.05 | 24.96 | 25.02 | 24.89 | 0.12% | 52,869 |
Nov 25, 2024 | 24.97 | 25.01 | 24.91 | 24.99 | 24.86 | 0.36% | 73,730 |
Nov 22, 2024 | 24.97 | 24.97 | 24.85 | 24.90 | 24.77 | -0.12% | 86,211 |
Nov 21, 2024 | 24.87 | 25.00 | 24.83 | 24.93 | 24.80 | 0.40% | 89,348 |
Nov 20, 2024 | 24.82 | 24.88 | 24.81 | 24.83 | 24.70 | -0.20% | 89,664 |
Nov 19, 2024 | 24.94 | 24.94 | 24.81 | 24.88 | 24.75 | -0.20% | 40,474 |
Nov 18, 2024 | 25.00 | 25.00 | 24.77 | 24.93 | 24.80 | 0.81% | 102,847 |
Nov 15, 2024 | 24.70 | 24.92 | 24.66 | 24.73 | 24.54 | -0.76% | 506,153 |
Nov 14, 2024 | 24.91 | 25.00 | 24.79 | 24.92 | 24.73 | 0.12% | 136,140 |
Nov 13, 2024 | 24.97 | 24.97 | 24.83 | 24.89 | 24.70 | 0.81% | 332,522 |
Nov 12, 2024 | 24.84 | 24.97 | 24.69 | 24.69 | 24.50 | -0.36% | 304,671 |
Nov 11, 2024 | 24.75 | 24.85 | 24.68 | 24.78 | 24.59 | -0.28% | 87,246 |
Nov 8, 2024 | 24.85 | 24.88 | 24.73 | 24.85 | 24.66 | 0.12% | 134,890 |
Nov 7, 2024 | 24.56 | 24.82 | 24.45 | 24.82 | 24.63 | 1.35% | 102,499 |
Nov 6, 2024 | 24.71 | 24.71 | 24.43 | 24.49 | 24.30 | -1.25% | 114,531 |
Nov 5, 2024 | 24.78 | 24.84 | 24.76 | 24.80 | 24.61 | - | 42,263 |
Nov 4, 2024 | 24.84 | 24.84 | 24.68 | 24.80 | 24.61 | 0.28% | 46,692 |
Nov 1, 2024 | 24.78 | 24.78 | 24.55 | 24.73 | 24.54 | 0.37% | 106,014 |
Oct 31, 2024 | 24.69 | 24.74 | 24.64 | 24.64 | 24.45 | -0.44% | 124,441 |
Oct 30, 2024 | 24.79 | 24.79 | 24.70 | 24.75 | 24.56 | 0.12% | 43,995 |
Oct 29, 2024 | 24.67 | 24.78 | 24.63 | 24.72 | 24.53 | -0.24% | 72,107 |
Oct 28, 2024 | 24.87 | 24.89 | 24.75 | 24.78 | 24.59 | -0.12% | 53,693 |
Oct 25, 2024 | 24.81 | 24.91 | 24.66 | 24.81 | 24.62 | 0.61% | 168,431 |
Oct 24, 2024 | 24.66 | 24.74 | 24.54 | 24.66 | 24.47 | 0.04% | 86,943 |
Oct 23, 2024 | 24.66 | 24.66 | 24.50 | 24.65 | 24.46 | -0.20% | 113,033 |
Oct 22, 2024 | 24.84 | 24.84 | 24.70 | 24.70 | 24.51 | -0.84% | 56,953 |
Oct 21, 2024 | 25.01 | 25.02 | 24.80 | 24.91 | 24.72 | -0.72% | 103,871 |
Oct 18, 2024 | 25.03 | 25.09 | 25.02 | 25.09 | 24.82 | 0.56% | 141,168 |
Oct 17, 2024 | 24.94 | 25.01 | 24.93 | 24.95 | 24.69 | -0.52% | 56,971 |
Oct 16, 2024 | 25.11 | 25.11 | 25.01 | 25.08 | 24.81 | 0.12% | 47,119 |
Oct 15, 2024 | 25.04 | 25.05 | 24.91 | 25.05 | 24.79 | 0.48% | 51,949 |
Oct 14, 2024 | 24.84 | 24.93 | 24.84 | 24.93 | 24.67 | -0.16% | 63,240 |
Oct 11, 2024 | 24.98 | 24.99 | 24.82 | 24.97 | 24.71 | -0.04% | 43,742 |
Oct 10, 2024 | 24.98 | 24.99 | 24.90 | 24.98 | 24.72 | 0.04% | 1,206,306 |
Oct 9, 2024 | 24.98 | 24.99 | 24.90 | 24.97 | 24.71 | -0.28% | 104,765 |
Oct 8, 2024 | 25.03 | 25.04 | 24.95 | 25.04 | 24.78 | - | 106,790 |
Oct 7, 2024 | 25.04 | 25.04 | 24.95 | 25.04 | 24.78 | -0.44% | 147,767 |
Oct 4, 2024 | 25.19 | 25.19 | 25.01 | 25.15 | 24.88 | -0.36% | 138,028 |
Oct 3, 2024 | 25.19 | 25.24 | 25.14 | 25.24 | 24.97 | 0.16% | 196,855 |
Oct 2, 2024 | 25.22 | 25.25 | 25.10 | 25.20 | 24.93 | - | 93,079 |
Oct 1, 2024 | 25.16 | 25.22 | 25.11 | 25.20 | 24.93 | 0.48% | 63,372 |
Sep 30, 2024 | 25.21 | 25.24 | 25.08 | 25.08 | 24.81 | -0.63% | 111,975 |
Sep 27, 2024 | 25.11 | 25.24 | 25.06 | 25.24 | 24.97 | 0.96% | 51,769 |
Sep 26, 2024 | 25.14 | 25.14 | 25.00 | 25.00 | 24.74 | -0.48% | 62,656 |
Sep 25, 2024 | 25.11 | 25.12 | 25.01 | 25.12 | 24.85 | 0.16% | 131,713 |
Sep 24, 2024 | 25.10 | 25.15 | 25.01 | 25.08 | 24.81 | -0.36% | 211,832 |
Sep 23, 2024 | 25.17 | 25.17 | 25.02 | 25.17 | 24.90 | -0.32% | 80,087 |
Sep 20, 2024 | 25.20 | 25.25 | 25.09 | 25.25 | 24.90 | - | 50,231 |
Sep 19, 2024 | 25.14 | 25.25 | 24.98 | 25.25 | 24.90 | 0.40% | 220,230 |
Sep 18, 2024 | 25.10 | 25.24 | 25.05 | 25.15 | 24.80 | - | 256,663 |
Sep 17, 2024 | 25.16 | 25.25 | 25.00 | 25.15 | 24.80 | - | 248,620 |
Sep 16, 2024 | 25.20 | 25.21 | 25.02 | 25.15 | 24.80 | -0.04% | 348,297 |
Sep 13, 2024 | 25.13 | 25.18 | 25.05 | 25.16 | 24.81 | 0.24% | 92,369 |
Sep 12, 2024 | 25.20 | 25.20 | 25.05 | 25.10 | 24.76 | -0.16% | 154,706 |
Sep 11, 2024 | 25.17 | 25.17 | 25.06 | 25.14 | 24.80 | -0.12% | 223,122 |
Sep 10, 2024 | 25.11 | 25.17 | 25.03 | 25.17 | 24.82 | 0.24% | 79,017 |
Sep 9, 2024 | 25.03 | 25.12 | 24.99 | 25.11 | 24.77 | -0.04% | 50,205 |
Sep 6, 2024 | 25.00 | 25.14 | 24.98 | 25.12 | 24.78 | 0.48% | 64,121 |
Sep 5, 2024 | 24.99 | 25.00 | 24.92 | 25.00 | 24.66 | 0.20% | 112,004 |