Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
22.36
-0.03 (-0.13%)
Dec 19, 2025, 4:00 PM EST - Market closed
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.29 | 22.38 | 22.29 | 22.36 | 22.36 | -0.12% | 14,790 |
| Dec 18, 2025 | 22.38 | 22.42 | 22.36 | 22.39 | 22.39 | -0.04% | 19,871 |
| Dec 17, 2025 | 22.39 | 22.40 | 22.36 | 22.39 | 22.39 | 0.15% | 10,432 |
| Dec 16, 2025 | 22.32 | 22.37 | 22.32 | 22.36 | 22.36 | 0.27% | 13,811 |
| Dec 15, 2025 | 22.31 | 22.35 | 22.30 | 22.30 | 22.30 | -0.22% | 29,655 |
| Dec 12, 2025 | 22.33 | 22.35 | 22.30 | 22.35 | 22.35 | -0.15% | 7,726 |
| Dec 11, 2025 | 22.40 | 22.41 | 22.36 | 22.38 | 22.38 | 0.11% | 29,488 |
| Dec 10, 2025 | 22.34 | 22.40 | 22.32 | 22.36 | 22.36 | 0.04% | 16,696 |
| Dec 9, 2025 | 22.51 | 22.51 | 22.34 | 22.35 | 22.35 | -0.13% | 11,882 |
| Dec 8, 2025 | 22.53 | 22.53 | 22.33 | 22.38 | 22.38 | 0.31% | 15,185 |
| Dec 5, 2025 | 22.30 | 22.38 | 22.30 | 22.31 | 22.31 | - | 31,487 |
| Dec 4, 2025 | 22.32 | 22.35 | 22.30 | 22.31 | 22.31 | -0.04% | 7,156 |
| Dec 3, 2025 | 22.43 | 22.43 | 22.26 | 22.32 | 22.32 | -0.07% | 45,862 |
| Dec 2, 2025 | 22.49 | 22.49 | 22.33 | 22.34 | 22.34 | -0.29% | 5,828 |
| Dec 1, 2025 | 22.51 | 22.51 | 22.34 | 22.40 | 22.40 | -0.40% | 11,680 |
| Nov 28, 2025 | 22.48 | 22.50 | 22.40 | 22.49 | 22.49 | - | 11,457 |
| Nov 26, 2025 | 22.46 | 22.49 | 22.37 | 22.49 | 22.49 | 0.18% | 15,073 |
| Nov 25, 2025 | 22.47 | 22.49 | 22.38 | 22.45 | 22.45 | 0.31% | 47,051 |
| Nov 24, 2025 | 22.44 | 22.46 | 22.38 | 22.38 | 22.38 | -0.51% | 20,561 |
| Nov 21, 2025 | 22.53 | 22.53 | 22.43 | 22.50 | 22.43 | 0.20% | 23,467 |
| Nov 20, 2025 | 22.53 | 22.53 | 22.43 | 22.45 | 22.38 | -0.22% | 39,196 |
| Nov 19, 2025 | 22.57 | 22.57 | 22.43 | 22.50 | 22.43 | -0.09% | 10,488 |
| Nov 18, 2025 | 22.57 | 22.57 | 22.45 | 22.52 | 22.45 | 0.13% | 40,975 |
| Nov 17, 2025 | 22.46 | 22.51 | 22.45 | 22.49 | 22.42 | 0.18% | 14,199 |
| Nov 14, 2025 | 22.65 | 22.65 | 22.44 | 22.45 | 22.38 | -0.36% | 24,355 |
| Nov 13, 2025 | 22.50 | 22.54 | 22.46 | 22.53 | 22.46 | -0.09% | 9,995 |
| Nov 12, 2025 | 22.62 | 22.62 | 22.51 | 22.55 | 22.48 | - | 12,043 |
| Nov 11, 2025 | 22.47 | 22.57 | 22.47 | 22.55 | 22.48 | 0.16% | 28,035 |
| Nov 10, 2025 | 22.56 | 22.56 | 22.48 | 22.52 | 22.45 | 0.01% | 17,835 |
| Nov 7, 2025 | 22.52 | 22.57 | 22.48 | 22.51 | 22.44 | -0.12% | 6,721 |
| Nov 6, 2025 | 22.60 | 22.60 | 22.44 | 22.54 | 22.47 | 0.29% | 15,262 |
| Nov 5, 2025 | 22.54 | 22.55 | 22.45 | 22.48 | 22.41 | -0.33% | 15,122 |
| Nov 4, 2025 | 22.55 | 22.55 | 22.50 | 22.55 | 22.48 | 0.27% | 27,703 |
| Nov 3, 2025 | 22.50 | 22.51 | 22.45 | 22.49 | 22.42 | -0.18% | 13,522 |
| Oct 31, 2025 | 22.54 | 22.58 | 22.46 | 22.53 | 22.46 | 0.09% | 18,369 |
| Oct 30, 2025 | 22.42 | 22.51 | 22.42 | 22.51 | 22.44 | -0.35% | 30,927 |
| Oct 29, 2025 | 22.57 | 22.59 | 22.50 | 22.59 | 22.52 | 0.13% | 12,847 |
| Oct 28, 2025 | 22.60 | 22.60 | 22.50 | 22.56 | 22.49 | 0.13% | 36,993 |
| Oct 27, 2025 | 22.58 | 22.59 | 22.52 | 22.53 | 22.46 | 0.01% | 15,977 |
| Oct 24, 2025 | 22.57 | 22.60 | 22.52 | 22.53 | 22.46 | -0.06% | 21,662 |
| Oct 23, 2025 | 22.58 | 22.58 | 22.48 | 22.54 | 22.47 | 0.04% | 22,545 |
| Oct 22, 2025 | 22.60 | 22.60 | 22.50 | 22.53 | 22.46 | -0.05% | 15,830 |
| Oct 21, 2025 | 22.59 | 22.59 | 22.50 | 22.54 | 22.47 | 0.23% | 14,356 |
| Oct 20, 2025 | 22.48 | 22.60 | 22.48 | 22.49 | 22.42 | -0.44% | 39,390 |
| Oct 17, 2025 | 22.62 | 22.62 | 22.51 | 22.59 | 22.46 | 0.22% | 33,881 |
| Oct 16, 2025 | 22.52 | 22.54 | 22.48 | 22.54 | 22.41 | 0.33% | 10,874 |
| Oct 15, 2025 | 22.65 | 22.65 | 22.42 | 22.47 | 22.33 | 0.29% | 9,745 |
| Oct 14, 2025 | 22.63 | 22.63 | 22.37 | 22.40 | 22.27 | 0.22% | 33,891 |
| Oct 13, 2025 | 22.44 | 22.44 | 22.27 | 22.35 | 22.22 | 0.13% | 10,496 |
| Oct 10, 2025 | 22.39 | 22.39 | 22.31 | 22.32 | 22.19 | 0.13% | 88,774 |