Invesco National AMT-Free Municipal Bond ETF (PZA)
NYSEARCA: PZA · Real-Time Price · USD
22.26
+0.02 (0.09%)
Aug 13, 2025, 4:00 PM - Market closed
PZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.28 | 22.29 | 22.23 | 22.26 | 22.26 | 0.09% | 1,066,109 |
| Aug 12, 2025 | 22.25 | 22.25 | 22.19 | 22.24 | 22.24 | - | 1,445,606 |
| Aug 11, 2025 | 22.23 | 22.26 | 22.21 | 22.24 | 22.24 | 0.32% | 853,382 |
| Aug 8, 2025 | 22.23 | 22.23 | 22.10 | 22.17 | 22.17 | -0.14% | 2,662,389 |
| Aug 7, 2025 | 22.23 | 22.25 | 22.17 | 22.20 | 22.20 | -0.09% | 2,272,514 |
| Aug 6, 2025 | 22.22 | 22.24 | 22.14 | 22.22 | 22.22 | -0.13% | 2,407,704 |
| Aug 5, 2025 | 22.22 | 22.27 | 22.22 | 22.25 | 22.25 | - | 1,298,093 |
| Aug 4, 2025 | 22.30 | 22.30 | 22.22 | 22.25 | 22.25 | -0.04% | 2,760,349 |
| Aug 1, 2025 | 22.23 | 22.27 | 22.23 | 22.26 | 22.26 | 0.86% | 3,520,410 |
| Jul 31, 2025 | 22.05 | 22.10 | 22.03 | 22.07 | 22.07 | 0.41% | 3,190,917 |
| Jul 30, 2025 | 22.03 | 22.09 | 21.98 | 21.98 | 21.98 | -0.41% | 3,724,044 |
| Jul 29, 2025 | 22.00 | 22.10 | 21.98 | 22.07 | 22.07 | 0.55% | 4,671,236 |
| Jul 28, 2025 | 21.95 | 21.98 | 21.91 | 21.95 | 21.95 | - | 1,310,242 |
| Jul 25, 2025 | 21.93 | 21.97 | 21.92 | 21.95 | 21.95 | 0.09% | 848,953 |
| Jul 24, 2025 | 21.91 | 21.94 | 21.88 | 21.93 | 21.93 | 0.09% | 1,182,680 |
| Jul 23, 2025 | 21.94 | 21.95 | 21.87 | 21.91 | 21.91 | -0.23% | 1,329,280 |
| Jul 22, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.96 | - | 1,190,361 |
| Jul 21, 2025 | 22.00 | 22.05 | 21.95 | 21.96 | 21.96 | 0.09% | 1,517,208 |
| Jul 18, 2025 | 22.07 | 22.07 | 21.93 | 21.94 | 21.87 | -0.27% | 1,137,641 |
| Jul 17, 2025 | 22.11 | 22.11 | 21.97 | 22.00 | 21.93 | -0.36% | 1,782,639 |
| Jul 16, 2025 | 22.23 | 22.24 | 22.08 | 22.08 | 22.01 | -0.63% | 1,419,107 |
| Jul 15, 2025 | 22.28 | 22.34 | 22.19 | 22.22 | 22.15 | -0.22% | 1,044,827 |
| Jul 14, 2025 | 22.28 | 22.32 | 22.24 | 22.27 | 22.20 | -0.18% | 2,007,693 |
| Jul 11, 2025 | 22.33 | 22.35 | 22.25 | 22.31 | 22.24 | -0.36% | 1,125,686 |
| Jul 10, 2025 | 22.38 | 22.41 | 22.36 | 22.39 | 22.32 | 0.13% | 656,458 |
| Jul 9, 2025 | 22.37 | 22.39 | 22.34 | 22.36 | 22.29 | 0.13% | 816,535 |
| Jul 8, 2025 | 22.42 | 22.42 | 22.33 | 22.33 | 22.26 | -0.45% | 639,556 |
| Jul 7, 2025 | 22.39 | 22.44 | 22.35 | 22.43 | 22.36 | 0.22% | 1,946,520 |
| Jul 3, 2025 | 22.38 | 22.41 | 22.36 | 22.38 | 22.31 | -0.13% | 728,593 |
| Jul 2, 2025 | 22.36 | 22.42 | 22.34 | 22.41 | 22.34 | 0.04% | 1,051,207 |
| Jul 1, 2025 | 22.41 | 22.46 | 22.37 | 22.40 | 22.33 | 0.04% | 630,196 |
| Jun 30, 2025 | 22.35 | 22.45 | 22.35 | 22.39 | 22.32 | 0.18% | 1,690,416 |
| Jun 27, 2025 | 22.33 | 22.38 | 22.31 | 22.35 | 22.28 | 0.04% | 2,547,404 |
| Jun 26, 2025 | 22.36 | 22.39 | 22.32 | 22.34 | 22.27 | 0.09% | 655,690 |
| Jun 25, 2025 | 22.33 | 22.45 | 22.29 | 22.32 | 22.25 | -0.13% | 1,307,178 |
| Jun 24, 2025 | 22.34 | 22.43 | 22.34 | 22.35 | 22.28 | -0.04% | 1,259,421 |
| Jun 23, 2025 | 22.42 | 22.42 | 22.32 | 22.36 | 22.29 | -0.04% | 986,450 |
| Jun 20, 2025 | 22.36 | 22.40 | 22.33 | 22.37 | 22.23 | 0.13% | 683,076 |
| Jun 18, 2025 | 22.38 | 22.43 | 22.33 | 22.34 | 22.20 | -0.18% | 1,290,532 |
| Jun 17, 2025 | 22.42 | 22.42 | 22.37 | 22.38 | 22.24 | 0.13% | 1,021,435 |
| Jun 16, 2025 | 22.34 | 22.40 | 22.33 | 22.35 | 22.21 | 0.04% | 1,966,175 |
| Jun 13, 2025 | 22.37 | 22.42 | 22.31 | 22.34 | 22.20 | -0.27% | 1,025,667 |
| Jun 12, 2025 | 22.41 | 22.43 | 22.35 | 22.40 | 22.26 | 0.54% | 1,592,261 |
| Jun 11, 2025 | 22.28 | 22.35 | 22.25 | 22.28 | 22.14 | 0.18% | 1,044,457 |
| Jun 10, 2025 | 22.26 | 22.33 | 22.23 | 22.24 | 22.10 | -0.09% | 925,177 |
| Jun 9, 2025 | 22.21 | 22.30 | 22.18 | 22.26 | 22.12 | 0.36% | 1,416,314 |
| Jun 6, 2025 | 22.24 | 22.24 | 22.16 | 22.18 | 22.04 | -0.58% | 1,258,712 |
| Jun 5, 2025 | 22.34 | 22.37 | 22.26 | 22.31 | 22.17 | - | 818,967 |
| Jun 4, 2025 | 22.34 | 22.36 | 22.30 | 22.31 | 22.17 | 0.27% | 1,068,609 |
| Jun 3, 2025 | 22.26 | 22.31 | 22.17 | 22.25 | 22.11 | - | 1,096,571 |