Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
22.47
+0.07 (0.29%)
Oct 15, 2025, 4:00 PM EDT - Market closed
PZT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 22.65 | 22.65 | 22.42 | 22.47 | 22.47 | 0.29% | 9,745 |
Oct 14, 2025 | 22.63 | 22.63 | 22.37 | 22.40 | 22.40 | 0.22% | 33,891 |
Oct 13, 2025 | 22.44 | 22.44 | 22.27 | 22.35 | 22.35 | 0.13% | 10,496 |
Oct 10, 2025 | 22.39 | 22.39 | 22.31 | 22.32 | 22.32 | 0.13% | 88,774 |
Oct 9, 2025 | 22.35 | 22.35 | 22.27 | 22.29 | 22.29 | -0.12% | 15,304 |
Oct 8, 2025 | 22.27 | 22.36 | 22.27 | 22.32 | 22.32 | - | 14,687 |
Oct 7, 2025 | 22.23 | 22.32 | 22.23 | 22.32 | 22.32 | 0.20% | 3,235 |
Oct 6, 2025 | 22.47 | 22.47 | 22.22 | 22.27 | 22.27 | 0.02% | 4,234 |
Oct 3, 2025 | 22.32 | 22.32 | 22.22 | 22.27 | 22.27 | -0.02% | 20,434 |
Oct 2, 2025 | 22.28 | 22.31 | 22.23 | 22.27 | 22.27 | 0.02% | 5,612 |
Oct 1, 2025 | 22.28 | 22.33 | 22.19 | 22.27 | 22.27 | 0.11% | 40,704 |
Sep 30, 2025 | 22.21 | 22.26 | 22.21 | 22.24 | 22.24 | 0.14% | 23,734 |
Sep 29, 2025 | 22.19 | 22.23 | 22.16 | 22.21 | 22.21 | 0.32% | 36,066 |
Sep 26, 2025 | 22.19 | 22.19 | 22.13 | 22.14 | 22.14 | -0.23% | 27,760 |
Sep 25, 2025 | 22.18 | 22.21 | 22.09 | 22.19 | 22.19 | 0.18% | 23,875 |
Sep 24, 2025 | 22.20 | 22.22 | 22.14 | 22.15 | 22.15 | -0.29% | 20,765 |
Sep 23, 2025 | 22.17 | 22.26 | 22.17 | 22.21 | 22.21 | 0.13% | 19,119 |
Sep 22, 2025 | 22.21 | 22.24 | 22.15 | 22.19 | 22.19 | -0.38% | 18,285 |
Sep 19, 2025 | 22.35 | 22.35 | 22.22 | 22.27 | 22.21 | 0.04% | 21,295 |
Sep 18, 2025 | 22.26 | 22.28 | 22.21 | 22.26 | 22.20 | -0.18% | 17,867 |
Sep 17, 2025 | 22.35 | 22.39 | 22.28 | 22.30 | 22.24 | 0.03% | 12,699 |
Sep 16, 2025 | 22.25 | 22.32 | 22.22 | 22.30 | 22.23 | 0.45% | 8,630 |
Sep 15, 2025 | 22.21 | 22.26 | 22.16 | 22.20 | 22.13 | -0.06% | 17,429 |
Sep 12, 2025 | 22.17 | 22.21 | 22.10 | 22.21 | 22.15 | 0.14% | 29,214 |
Sep 11, 2025 | 22.10 | 22.21 | 22.07 | 22.18 | 22.12 | 0.54% | 12,110 |
Sep 10, 2025 | 21.98 | 22.08 | 21.97 | 22.06 | 22.00 | 0.36% | 35,180 |
Sep 9, 2025 | 22.00 | 22.01 | 21.85 | 21.98 | 21.92 | 0.27% | 34,286 |
Sep 8, 2025 | 21.75 | 21.92 | 21.75 | 21.92 | 21.86 | 0.89% | 26,526 |
Sep 5, 2025 | 21.64 | 21.76 | 21.64 | 21.73 | 21.67 | 1.10% | 11,018 |
Sep 4, 2025 | 21.45 | 21.50 | 21.42 | 21.49 | 21.43 | 0.16% | 13,550 |
Sep 3, 2025 | 21.29 | 21.49 | 21.29 | 21.46 | 21.39 | 0.12% | 30,331 |
Sep 2, 2025 | 21.39 | 21.43 | 21.32 | 21.43 | 21.37 | 0.09% | 21,136 |
Aug 29, 2025 | 21.43 | 21.43 | 21.36 | 21.41 | 21.35 | 0.19% | 8,012 |
Aug 28, 2025 | 21.35 | 21.41 | 21.35 | 21.37 | 21.31 | -0.05% | 20,933 |
Aug 27, 2025 | 21.40 | 21.40 | 21.34 | 21.38 | 21.32 | 0.09% | 13,683 |
Aug 26, 2025 | 21.32 | 21.42 | 21.32 | 21.36 | 21.30 | - | 17,608 |
Aug 25, 2025 | 21.45 | 21.45 | 21.32 | 21.36 | 21.30 | 0.14% | 12,472 |
Aug 22, 2025 | 21.30 | 21.41 | 21.26 | 21.33 | 21.27 | 0.42% | 59,658 |
Aug 21, 2025 | 21.34 | 21.34 | 21.23 | 21.24 | 21.18 | -0.35% | 22,419 |
Aug 20, 2025 | 21.36 | 21.38 | 21.29 | 21.31 | 21.25 | - | 21,540 |
Aug 19, 2025 | 21.38 | 21.40 | 21.30 | 21.31 | 21.25 | -0.36% | 23,328 |
Aug 18, 2025 | 21.42 | 21.42 | 21.32 | 21.39 | 21.33 | -0.24% | 42,558 |
Aug 15, 2025 | 21.50 | 21.51 | 21.41 | 21.44 | 21.31 | - | 24,450 |
Aug 14, 2025 | 21.51 | 21.51 | 21.40 | 21.44 | 21.31 | -0.37% | 21,585 |
Aug 13, 2025 | 21.56 | 21.56 | 21.45 | 21.52 | 21.39 | 0.09% | 34,853 |
Aug 12, 2025 | 21.52 | 21.52 | 21.42 | 21.50 | 21.37 | -0.02% | 22,161 |
Aug 11, 2025 | 21.41 | 21.52 | 21.41 | 21.51 | 21.38 | 0.21% | 40,345 |
Aug 8, 2025 | 21.52 | 21.52 | 21.37 | 21.46 | 21.33 | -0.19% | 10,529 |
Aug 7, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.37 | 0.09% | 21,842 |
Aug 6, 2025 | 21.50 | 21.51 | 21.40 | 21.48 | 21.35 | -0.05% | 131,529 |