Invesco California AMT-Free Municipal Bond ETF (PWZ)
NYSEARCA: PWZ · Real-Time Price · USD
23.51
+0.06 (0.26%)
May 9, 2025, 1:48 PM - Market open
PWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.49 | 23.57 | 23.44 | 23.45 | 23.45 | -0.13% | 230,853 |
| May 7, 2025 | 23.49 | 23.54 | 23.44 | 23.48 | 23.48 | 0.21% | 145,936 |
| May 6, 2025 | 23.39 | 23.53 | 23.39 | 23.43 | 23.43 | 0.30% | 74,000 |
| May 5, 2025 | 23.30 | 23.51 | 23.30 | 23.36 | 23.36 | 0.17% | 162,938 |
| May 2, 2025 | 23.39 | 23.56 | 23.32 | 23.32 | 23.32 | -0.68% | 348,820 |
| May 1, 2025 | 23.67 | 23.70 | 23.41 | 23.48 | 23.48 | -0.17% | 183,113 |
| Apr 30, 2025 | 23.54 | 23.54 | 23.45 | 23.52 | 23.52 | 0.47% | 114,264 |
| Apr 29, 2025 | 23.32 | 23.52 | 23.28 | 23.41 | 23.41 | 0.34% | 654,004 |
| Apr 28, 2025 | 23.26 | 23.39 | 23.23 | 23.33 | 23.33 | -0.26% | 236,663 |
| Apr 25, 2025 | 23.47 | 23.47 | 23.28 | 23.39 | 23.39 | 0.26% | 254,804 |
| Apr 24, 2025 | 23.19 | 23.39 | 23.15 | 23.33 | 23.33 | 0.91% | 355,360 |
| Apr 23, 2025 | 23.10 | 23.40 | 23.02 | 23.12 | 23.12 | 0.48% | 710,658 |
| Apr 22, 2025 | 23.05 | 23.06 | 22.86 | 23.01 | 23.01 | 0.44% | 395,140 |
| Apr 21, 2025 | 23.08 | 23.14 | 22.89 | 22.91 | 22.91 | -1.55% | 342,665 |
| Apr 17, 2025 | 23.30 | 23.36 | 23.17 | 23.27 | 23.20 | -0.30% | 182,440 |
| Apr 16, 2025 | 23.18 | 23.42 | 23.18 | 23.34 | 23.27 | 0.30% | 300,848 |
| Apr 15, 2025 | 23.18 | 23.37 | 23.11 | 23.27 | 23.20 | -0.09% | 403,451 |
| Apr 14, 2025 | 23.30 | 23.30 | 22.93 | 23.29 | 23.22 | 1.66% | 831,498 |
| Apr 11, 2025 | 22.88 | 23.00 | 22.56 | 22.91 | 22.84 | -0.43% | 340,538 |
| Apr 10, 2025 | 23.27 | 23.46 | 22.94 | 23.01 | 22.94 | -1.29% | 640,377 |
| Apr 9, 2025 | 22.68 | 23.48 | 22.23 | 23.31 | 23.24 | 2.64% | 932,180 |
| Apr 8, 2025 | 23.20 | 23.35 | 22.71 | 22.71 | 22.64 | -2.11% | 613,190 |
| Apr 7, 2025 | 23.98 | 24.17 | 23.02 | 23.20 | 23.13 | -3.53% | 1,474,217 |
| Apr 4, 2025 | 24.18 | 24.39 | 24.05 | 24.05 | 23.98 | -0.54% | 228,893 |
| Apr 3, 2025 | 24.18 | 24.23 | 24.06 | 24.18 | 24.11 | 0.96% | 96,835 |
| Apr 2, 2025 | 24.18 | 24.18 | 23.89 | 23.95 | 23.88 | -0.33% | 126,793 |
| Apr 1, 2025 | 24.01 | 24.11 | 23.98 | 24.03 | 23.96 | 0.75% | 90,514 |
| Mar 31, 2025 | 23.94 | 24.05 | 23.75 | 23.85 | 23.78 | 0.13% | 181,626 |
| Mar 28, 2025 | 23.81 | 24.49 | 23.80 | 23.82 | 23.75 | 0.59% | 260,629 |
| Mar 27, 2025 | 23.77 | 23.83 | 23.60 | 23.68 | 23.61 | -0.92% | 130,738 |
| Mar 26, 2025 | 24.00 | 24.13 | 23.79 | 23.90 | 23.83 | -0.17% | 121,419 |
| Mar 25, 2025 | 24.04 | 24.09 | 23.94 | 23.94 | 23.87 | -0.25% | 163,360 |
| Mar 24, 2025 | 24.10 | 24.14 | 24.00 | 24.00 | 23.93 | -0.83% | 66,497 |
| Mar 21, 2025 | 24.29 | 24.34 | 24.18 | 24.20 | 24.06 | -0.12% | 58,684 |
| Mar 20, 2025 | 24.20 | 24.34 | 24.20 | 24.23 | 24.09 | 0.25% | 116,760 |
| Mar 19, 2025 | 24.14 | 24.23 | 24.11 | 24.17 | 24.03 | -0.37% | 119,126 |
| Mar 18, 2025 | 24.16 | 24.41 | 24.16 | 24.26 | 24.12 | - | 115,739 |
| Mar 17, 2025 | 24.36 | 24.36 | 24.20 | 24.26 | 24.12 | -0.61% | 120,353 |
| Mar 14, 2025 | 24.28 | 24.41 | 24.14 | 24.41 | 24.27 | 0.41% | 503,462 |
| Mar 13, 2025 | 24.32 | 24.32 | 24.08 | 24.31 | 24.17 | -0.90% | 234,197 |
| Mar 12, 2025 | 24.39 | 24.53 | 24.19 | 24.53 | 24.39 | 0.45% | 730,558 |
| Mar 11, 2025 | 24.57 | 24.57 | 24.33 | 24.42 | 24.28 | -0.33% | 103,570 |
| Mar 10, 2025 | 24.54 | 24.57 | 24.42 | 24.50 | 24.36 | - | 78,353 |
| Mar 7, 2025 | 24.51 | 24.54 | 24.35 | 24.50 | 24.36 | 0.33% | 114,408 |
| Mar 6, 2025 | 24.54 | 24.55 | 24.42 | 24.42 | 24.28 | -0.89% | 87,937 |
| Mar 5, 2025 | 24.57 | 24.70 | 24.48 | 24.64 | 24.50 | 0.04% | 48,042 |
| Mar 4, 2025 | 24.94 | 24.94 | 24.55 | 24.63 | 24.49 | -0.23% | 78,256 |
| Mar 3, 2025 | 24.76 | 24.76 | 24.63 | 24.69 | 24.54 | 0.23% | 50,955 |
| Feb 28, 2025 | 24.70 | 24.72 | 24.62 | 24.63 | 24.49 | 0.04% | 121,001 |
| Feb 27, 2025 | 24.63 | 24.73 | 24.57 | 24.62 | 24.48 | -0.04% | 71,535 |