Invesco California AMT-Free Municipal Bond ETF (PWZ)
NYSEARCA: PWZ · Real-Time Price · USD
23.37
+0.06 (0.26%)
May 30, 2025, 4:00 PM - Market closed
PWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.46 | 23.46 | 23.25 | 23.37 | 23.37 | 0.26% | 473,311 |
| May 29, 2025 | 23.40 | 23.40 | 23.31 | 23.31 | 23.31 | -0.26% | 512,796 |
| May 28, 2025 | 23.32 | 23.41 | 23.31 | 23.37 | 23.37 | - | 759,915 |
| May 27, 2025 | 23.32 | 23.49 | 23.27 | 23.37 | 23.37 | 0.69% | 2,008,286 |
| May 23, 2025 | 23.30 | 23.33 | 23.19 | 23.21 | 23.21 | -0.04% | 669,358 |
| May 22, 2025 | 23.23 | 23.28 | 23.17 | 23.22 | 23.22 | -0.13% | 450,258 |
| May 21, 2025 | 23.30 | 23.42 | 23.23 | 23.25 | 23.25 | -0.47% | 356,105 |
| May 20, 2025 | 23.33 | 23.43 | 23.29 | 23.36 | 23.36 | -0.30% | 400,758 |
| May 19, 2025 | 23.33 | 23.45 | 23.26 | 23.43 | 23.43 | -0.47% | 451,277 |
| May 16, 2025 | 23.62 | 23.62 | 23.44 | 23.54 | 23.47 | 0.47% | 439,752 |
| May 15, 2025 | 23.50 | 23.54 | 23.36 | 23.43 | 23.36 | 0.39% | 485,088 |
| May 14, 2025 | 23.41 | 23.50 | 23.34 | 23.34 | 23.27 | -0.47% | 396,635 |
| May 13, 2025 | 23.47 | 23.54 | 23.42 | 23.45 | 23.38 | 0.13% | 121,116 |
| May 12, 2025 | 23.39 | 23.49 | 23.39 | 23.42 | 23.35 | -0.26% | 332,916 |
| May 9, 2025 | 23.54 | 23.63 | 23.45 | 23.48 | 23.41 | 0.13% | 103,590 |
| May 8, 2025 | 23.49 | 23.57 | 23.44 | 23.45 | 23.38 | -0.13% | 230,853 |
| May 7, 2025 | 23.49 | 23.54 | 23.44 | 23.48 | 23.41 | 0.21% | 145,936 |
| May 6, 2025 | 23.39 | 23.53 | 23.39 | 23.43 | 23.36 | 0.30% | 74,000 |
| May 5, 2025 | 23.30 | 23.51 | 23.30 | 23.36 | 23.29 | 0.17% | 162,938 |
| May 2, 2025 | 23.39 | 23.56 | 23.32 | 23.32 | 23.25 | -0.68% | 348,820 |
| May 1, 2025 | 23.67 | 23.70 | 23.41 | 23.48 | 23.41 | -0.17% | 183,113 |
| Apr 30, 2025 | 23.54 | 23.54 | 23.45 | 23.52 | 23.45 | 0.47% | 114,264 |
| Apr 29, 2025 | 23.32 | 23.52 | 23.28 | 23.41 | 23.34 | 0.34% | 654,004 |
| Apr 28, 2025 | 23.26 | 23.39 | 23.23 | 23.33 | 23.26 | -0.26% | 236,663 |
| Apr 25, 2025 | 23.47 | 23.47 | 23.28 | 23.39 | 23.32 | 0.26% | 254,804 |
| Apr 24, 2025 | 23.19 | 23.39 | 23.15 | 23.33 | 23.26 | 0.91% | 355,360 |
| Apr 23, 2025 | 23.10 | 23.40 | 23.02 | 23.12 | 23.05 | 0.48% | 710,658 |
| Apr 22, 2025 | 23.05 | 23.06 | 22.86 | 23.01 | 22.94 | 0.44% | 395,140 |
| Apr 21, 2025 | 23.08 | 23.14 | 22.89 | 22.91 | 22.84 | -1.55% | 342,665 |
| Apr 17, 2025 | 23.30 | 23.36 | 23.17 | 23.27 | 23.13 | -0.30% | 182,440 |
| Apr 16, 2025 | 23.18 | 23.42 | 23.18 | 23.34 | 23.20 | 0.30% | 300,848 |
| Apr 15, 2025 | 23.18 | 23.37 | 23.11 | 23.27 | 23.13 | -0.09% | 403,451 |
| Apr 14, 2025 | 23.30 | 23.30 | 22.93 | 23.29 | 23.15 | 1.66% | 831,498 |
| Apr 11, 2025 | 22.88 | 23.00 | 22.56 | 22.91 | 22.77 | -0.43% | 340,538 |
| Apr 10, 2025 | 23.27 | 23.46 | 22.94 | 23.01 | 22.87 | -1.29% | 640,377 |
| Apr 9, 2025 | 22.68 | 23.48 | 22.23 | 23.31 | 23.17 | 2.64% | 932,180 |
| Apr 8, 2025 | 23.20 | 23.35 | 22.71 | 22.71 | 22.57 | -2.11% | 613,190 |
| Apr 7, 2025 | 23.98 | 24.17 | 23.02 | 23.20 | 23.06 | -3.53% | 1,474,217 |
| Apr 4, 2025 | 24.18 | 24.39 | 24.05 | 24.05 | 23.91 | -0.54% | 228,893 |
| Apr 3, 2025 | 24.18 | 24.23 | 24.06 | 24.18 | 24.04 | 0.96% | 96,835 |
| Apr 2, 2025 | 24.18 | 24.18 | 23.89 | 23.95 | 23.81 | -0.33% | 126,793 |
| Apr 1, 2025 | 24.01 | 24.11 | 23.98 | 24.03 | 23.89 | 0.75% | 90,514 |
| Mar 31, 2025 | 23.94 | 24.05 | 23.75 | 23.85 | 23.71 | 0.13% | 181,626 |
| Mar 28, 2025 | 23.81 | 24.49 | 23.80 | 23.82 | 23.68 | 0.59% | 260,629 |
| Mar 27, 2025 | 23.77 | 23.83 | 23.60 | 23.68 | 23.54 | -0.92% | 130,738 |
| Mar 26, 2025 | 24.00 | 24.13 | 23.79 | 23.90 | 23.76 | -0.17% | 121,419 |
| Mar 25, 2025 | 24.04 | 24.09 | 23.94 | 23.94 | 23.80 | -0.25% | 163,360 |
| Mar 24, 2025 | 24.10 | 24.14 | 24.00 | 24.00 | 23.86 | -0.83% | 66,497 |
| Mar 21, 2025 | 24.29 | 24.34 | 24.18 | 24.20 | 23.99 | -0.12% | 58,684 |
| Mar 20, 2025 | 24.20 | 24.34 | 24.20 | 24.23 | 24.02 | 0.25% | 116,760 |