Invesco National AMT-Free Municipal Bond ETF (PZA)
NYSEARCA: PZA · Real-Time Price · USD
22.18
-0.13 (-0.58%)
At close: Jun 6, 2025, 4:00 PM
22.18
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
PZA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 22.24 | 22.24 | 22.17 | 22.21 | - | -0.45% | 779,499 |
Jun 5, 2025 | 22.34 | 22.37 | 22.26 | 22.31 | 22.31 | - | 818,967 |
Jun 4, 2025 | 22.34 | 22.36 | 22.30 | 22.31 | 22.31 | 0.27% | 1,068,609 |
Jun 3, 2025 | 22.26 | 22.31 | 22.17 | 22.25 | 22.25 | - | 1,096,571 |
Jun 2, 2025 | 22.31 | 22.35 | 22.21 | 22.25 | 22.25 | -0.45% | 1,373,569 |
May 30, 2025 | 22.38 | 22.39 | 22.31 | 22.35 | 22.35 | -0.22% | 1,085,664 |
May 29, 2025 | 22.38 | 22.43 | 22.36 | 22.40 | 22.40 | 0.04% | 1,066,406 |
May 28, 2025 | 22.39 | 22.43 | 22.34 | 22.39 | 22.39 | -0.18% | 931,151 |
May 27, 2025 | 22.45 | 22.49 | 22.41 | 22.43 | 22.43 | 0.31% | 4,397,078 |
May 23, 2025 | 22.34 | 22.39 | 22.33 | 22.36 | 22.36 | 0.22% | 2,246,365 |
May 22, 2025 | 22.32 | 22.34 | 22.26 | 22.31 | 22.31 | -0.22% | 1,903,941 |
May 21, 2025 | 22.46 | 22.50 | 22.33 | 22.36 | 22.36 | -0.71% | 1,168,122 |
May 20, 2025 | 22.50 | 22.55 | 22.48 | 22.52 | 22.52 | -0.27% | 1,086,281 |
May 19, 2025 | 22.52 | 22.60 | 22.44 | 22.58 | 22.58 | -0.44% | 2,165,727 |
May 16, 2025 | 22.69 | 22.73 | 22.65 | 22.68 | 22.61 | 0.04% | 1,027,244 |
May 15, 2025 | 22.60 | 22.73 | 22.59 | 22.67 | 22.60 | 0.58% | 1,261,826 |
May 14, 2025 | 22.63 | 22.67 | 22.51 | 22.54 | 22.47 | -0.57% | 1,211,680 |
May 13, 2025 | 22.67 | 22.68 | 22.60 | 22.67 | 22.60 | 0.09% | 1,362,089 |
May 12, 2025 | 22.63 | 22.67 | 22.57 | 22.65 | 22.58 | -0.18% | 1,703,883 |
May 9, 2025 | 22.67 | 22.74 | 22.67 | 22.69 | 22.62 | 0.04% | 996,615 |
May 8, 2025 | 22.75 | 22.77 | 22.66 | 22.68 | 22.61 | -0.22% | 1,146,711 |
May 7, 2025 | 22.68 | 22.74 | 22.68 | 22.73 | 22.66 | 0.13% | 660,484 |
May 6, 2025 | 22.54 | 22.72 | 22.54 | 22.70 | 22.63 | 0.44% | 1,157,357 |
May 5, 2025 | 22.63 | 22.64 | 22.57 | 22.60 | 22.53 | -0.09% | 1,281,840 |
May 2, 2025 | 22.60 | 22.66 | 22.60 | 22.62 | 22.55 | -0.31% | 1,244,290 |
May 1, 2025 | 22.75 | 22.79 | 22.66 | 22.69 | 22.62 | -0.13% | 1,202,287 |
Apr 30, 2025 | 22.62 | 22.74 | 22.62 | 22.72 | 22.65 | 0.40% | 1,039,787 |
Apr 29, 2025 | 22.61 | 22.66 | 22.52 | 22.63 | 22.56 | 0.18% | 1,167,070 |
Apr 28, 2025 | 22.55 | 22.65 | 22.53 | 22.59 | 22.52 | 0.18% | 878,636 |
Apr 25, 2025 | 22.60 | 22.61 | 22.54 | 22.55 | 22.48 | 0.27% | 1,324,951 |
Apr 24, 2025 | 22.39 | 22.54 | 22.39 | 22.49 | 22.42 | 0.40% | 1,782,970 |
Apr 23, 2025 | 22.59 | 22.66 | 22.34 | 22.40 | 22.33 | 0.67% | 1,924,342 |
Apr 22, 2025 | 22.30 | 22.38 | 22.14 | 22.25 | 22.18 | 0.04% | 2,391,964 |
Apr 21, 2025 | 22.37 | 22.45 | 22.15 | 22.24 | 22.17 | -1.20% | 4,562,962 |
Apr 17, 2025 | 22.54 | 22.59 | 22.44 | 22.51 | 22.38 | -0.09% | 1,467,788 |
Apr 16, 2025 | 22.57 | 22.57 | 22.47 | 22.53 | 22.40 | 0.31% | 1,695,952 |
Apr 15, 2025 | 22.41 | 22.56 | 22.41 | 22.46 | 22.33 | - | 1,631,965 |
Apr 14, 2025 | 22.44 | 22.58 | 22.44 | 22.46 | 22.33 | 1.08% | 2,710,272 |
Apr 11, 2025 | 22.33 | 22.33 | 21.95 | 22.22 | 22.09 | -1.42% | 4,739,213 |
Apr 10, 2025 | 22.34 | 22.78 | 22.34 | 22.54 | 22.41 | 0.58% | 4,183,198 |
Apr 9, 2025 | 21.57 | 22.48 | 21.49 | 22.41 | 22.28 | 1.04% | 7,516,063 |
Apr 8, 2025 | 22.41 | 22.43 | 21.99 | 22.18 | 22.05 | -1.55% | 6,440,402 |
Apr 7, 2025 | 23.22 | 23.22 | 22.49 | 22.53 | 22.40 | -3.55% | 7,202,555 |
Apr 4, 2025 | 23.57 | 23.57 | 23.25 | 23.36 | 23.22 | 0.39% | 2,779,934 |
Apr 3, 2025 | 23.29 | 23.34 | 23.19 | 23.27 | 23.13 | 0.65% | 908,180 |
Apr 2, 2025 | 23.27 | 23.27 | 23.10 | 23.12 | 22.98 | -0.26% | 2,027,637 |
Apr 1, 2025 | 23.11 | 23.21 | 23.06 | 23.18 | 23.04 | 0.61% | 1,542,564 |
Mar 31, 2025 | 23.08 | 23.08 | 22.95 | 23.04 | 22.90 | 0.26% | 1,366,321 |
Mar 28, 2025 | 23.03 | 23.04 | 22.92 | 22.98 | 22.84 | 0.66% | 2,204,681 |
Mar 27, 2025 | 22.92 | 22.92 | 22.83 | 22.83 | 22.69 | -0.57% | 2,402,351 |