Invesco California AMT-Free Municipal Bond ETF (PWZ)
NYSEARCA: PWZ · Real-Time Price · USD
23.65
+0.11 (0.45%)
Sep 8, 2025, 10:43 AM - Market open
PWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.39 | 23.54 | 23.35 | 23.54 | 23.54 | 1.29% | 1,006,652 |
| Sep 4, 2025 | 23.20 | 23.38 | 23.18 | 23.24 | 23.24 | 0.39% | 1,354,108 |
| Sep 3, 2025 | 23.09 | 23.19 | 23.05 | 23.15 | 23.15 | 0.43% | 1,198,403 |
| Sep 2, 2025 | 23.12 | 23.12 | 23.03 | 23.05 | 23.05 | -0.30% | 1,159,487 |
| Aug 29, 2025 | 23.11 | 23.16 | 23.11 | 23.12 | 23.12 | -0.13% | 820,685 |
| Aug 28, 2025 | 23.10 | 23.15 | 23.09 | 23.15 | 23.15 | 0.13% | 2,615,692 |
| Aug 27, 2025 | 23.12 | 23.12 | 23.06 | 23.12 | 23.12 | 0.04% | 1,043,485 |
| Aug 26, 2025 | 23.09 | 23.13 | 23.07 | 23.11 | 23.11 | 0.26% | 952,686 |
| Aug 25, 2025 | 23.10 | 23.12 | 23.05 | 23.05 | 23.05 | -0.13% | 1,804,523 |
| Aug 22, 2025 | 23.06 | 23.12 | 23.00 | 23.08 | 23.08 | 0.44% | 1,175,893 |
| Aug 21, 2025 | 23.04 | 23.05 | 22.97 | 22.98 | 22.98 | -0.26% | 791,733 |
| Aug 20, 2025 | 23.01 | 23.08 | 23.01 | 23.04 | 23.04 | -0.09% | 1,156,720 |
| Aug 19, 2025 | 23.09 | 23.09 | 23.03 | 23.06 | 23.06 | 0.04% | 1,408,479 |
| Aug 18, 2025 | 23.02 | 23.09 | 23.01 | 23.05 | 23.05 | -0.26% | 1,034,272 |
| Aug 15, 2025 | 23.11 | 23.14 | 23.09 | 23.11 | 23.04 | 0.04% | 859,207 |
| Aug 14, 2025 | 23.08 | 23.17 | 23.08 | 23.10 | 23.03 | -0.17% | 741,946 |
| Aug 13, 2025 | 23.20 | 23.20 | 23.12 | 23.14 | 23.07 | 0.09% | 1,061,607 |
| Aug 12, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 23.05 | - | 1,501,904 |
| Aug 11, 2025 | 23.07 | 23.16 | 23.07 | 23.12 | 23.05 | 0.52% | 980,413 |
| Aug 8, 2025 | 23.04 | 23.09 | 23.00 | 23.00 | 22.93 | -0.35% | 697,511 |
| Aug 7, 2025 | 23.05 | 23.14 | 23.05 | 23.08 | 23.01 | 0.30% | 747,696 |
| Aug 6, 2025 | 23.05 | 23.10 | 23.00 | 23.01 | 22.94 | -0.43% | 930,881 |
| Aug 5, 2025 | 23.05 | 23.12 | 23.05 | 23.11 | 23.04 | 0.22% | 588,095 |
| Aug 4, 2025 | 23.10 | 23.11 | 23.06 | 23.06 | 22.99 | -0.13% | 853,106 |
| Aug 1, 2025 | 23.04 | 23.11 | 23.04 | 23.09 | 23.02 | 0.83% | 1,045,201 |
| Jul 31, 2025 | 22.92 | 22.93 | 22.88 | 22.90 | 22.83 | 0.35% | 867,438 |
| Jul 30, 2025 | 22.86 | 22.92 | 22.82 | 22.82 | 22.75 | -0.17% | 743,596 |
| Jul 29, 2025 | 22.85 | 22.94 | 22.83 | 22.86 | 22.79 | 0.13% | 706,352 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.80 | 22.83 | 22.76 | - | 792,289 |
| Jul 25, 2025 | 22.88 | 22.88 | 22.78 | 22.83 | 22.76 | 0.13% | 812,096 |
| Jul 24, 2025 | 22.75 | 22.82 | 22.75 | 22.80 | 22.73 | 0.04% | 583,183 |
| Jul 23, 2025 | 22.77 | 22.83 | 22.75 | 22.79 | 22.72 | -0.13% | 668,270 |
| Jul 22, 2025 | 22.88 | 22.89 | 22.78 | 22.82 | 22.75 | -0.09% | 2,024,334 |
| Jul 21, 2025 | 22.79 | 22.93 | 22.79 | 22.84 | 22.77 | 0.18% | 708,363 |
| Jul 18, 2025 | 22.82 | 22.84 | 22.80 | 22.80 | 22.67 | -0.13% | 645,533 |
| Jul 17, 2025 | 23.04 | 23.04 | 22.79 | 22.83 | 22.70 | -0.78% | 2,393,915 |
| Jul 16, 2025 | 23.09 | 23.13 | 23.00 | 23.01 | 22.88 | -0.39% | 894,036 |
| Jul 15, 2025 | 23.43 | 23.43 | 23.07 | 23.10 | 22.97 | -0.17% | 855,520 |
| Jul 14, 2025 | 23.16 | 23.21 | 23.12 | 23.14 | 23.01 | -0.22% | 902,941 |
| Jul 11, 2025 | 23.20 | 23.24 | 23.14 | 23.19 | 23.06 | -0.26% | 668,722 |
| Jul 10, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 23.11 | -0.21% | 721,548 |
| Jul 9, 2025 | 23.30 | 23.32 | 23.26 | 23.30 | 23.16 | 0.13% | 778,875 |
| Jul 8, 2025 | 23.32 | 23.32 | 23.26 | 23.27 | 23.13 | -0.21% | 763,410 |
| Jul 7, 2025 | 23.30 | 23.33 | 23.27 | 23.32 | 23.18 | 0.17% | 821,671 |
| Jul 3, 2025 | 23.30 | 23.34 | 23.28 | 23.28 | 23.14 | -0.21% | 408,854 |
| Jul 2, 2025 | 23.26 | 23.36 | 23.26 | 23.33 | 23.19 | 0.13% | 720,052 |
| Jul 1, 2025 | 23.26 | 23.41 | 23.26 | 23.30 | 23.16 | -0.17% | 614,637 |
| Jun 30, 2025 | 23.29 | 23.34 | 23.26 | 23.34 | 23.20 | 0.30% | 847,847 |
| Jun 27, 2025 | 23.29 | 23.33 | 23.21 | 23.27 | 23.13 | - | 691,104 |
| Jun 26, 2025 | 23.37 | 23.37 | 23.21 | 23.27 | 23.13 | -0.17% | 733,386 |