Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
21.58
+0.02 (0.09%)
At close: Jun 24, 2025, 4:00 PM
21.58
0.00 (0.00%)
After-hours: Jun 24, 2025, 8:00 PM EDT
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 21.57 | 21.59 | 21.52 | 21.60 | - | 0.19% | 11,394 |
| Jun 23, 2025 | 21.59 | 21.62 | 21.48 | 21.56 | 21.56 | -0.28% | 19,550 |
| Jun 20, 2025 | 21.59 | 21.63 | 21.53 | 21.62 | 21.56 | 0.56% | 35,874 |
| Jun 18, 2025 | 21.56 | 21.60 | 21.49 | 21.50 | 21.44 | -0.05% | 23,096 |
| Jun 17, 2025 | 21.55 | 21.60 | 21.51 | 21.51 | 21.45 | 0.19% | 55,272 |
| Jun 16, 2025 | 21.53 | 21.57 | 21.47 | 21.47 | 21.41 | -0.28% | 19,352 |
| Jun 13, 2025 | 21.52 | 21.57 | 21.47 | 21.53 | 21.47 | -0.14% | 32,662 |
| Jun 12, 2025 | 21.52 | 21.56 | 21.46 | 21.56 | 21.50 | 0.54% | 33,645 |
| Jun 11, 2025 | 21.57 | 21.57 | 21.41 | 21.45 | 21.38 | 0.16% | 13,290 |
| Jun 10, 2025 | 21.42 | 21.48 | 21.38 | 21.41 | 21.35 | 0.23% | 17,779 |
| Jun 9, 2025 | 21.34 | 21.46 | 21.34 | 21.36 | 21.30 | 0.02% | 20,294 |
| Jun 6, 2025 | 21.56 | 21.56 | 21.35 | 21.36 | 21.29 | -0.58% | 16,434 |
| Jun 5, 2025 | 21.57 | 21.57 | 21.37 | 21.48 | 21.42 | 0.28% | 24,040 |
| Jun 4, 2025 | 21.47 | 21.49 | 21.31 | 21.42 | 21.36 | 0.07% | 21,288 |
| Jun 3, 2025 | 21.47 | 21.52 | 21.33 | 21.41 | 21.34 | -0.35% | 4,880 |
| Jun 2, 2025 | 21.43 | 21.54 | 21.40 | 21.48 | 21.42 | -0.17% | 10,752 |
| May 30, 2025 | 21.48 | 21.56 | 21.48 | 21.52 | 21.45 | 0.13% | 9,529 |
| May 29, 2025 | 21.56 | 21.57 | 21.47 | 21.49 | 21.43 | 0.09% | 33,044 |
| May 28, 2025 | 21.51 | 21.55 | 21.43 | 21.47 | 21.41 | -0.23% | 12,789 |
| May 27, 2025 | 21.60 | 21.71 | 21.43 | 21.52 | 21.46 | 0.42% | 9,101 |
| May 23, 2025 | 21.46 | 21.60 | 21.43 | 21.43 | 21.37 | -0.14% | 42,377 |
| May 22, 2025 | 21.40 | 21.48 | 21.40 | 21.46 | 21.40 | -0.05% | 16,864 |
| May 21, 2025 | 21.59 | 21.64 | 21.47 | 21.47 | 21.41 | -0.79% | 18,296 |
| May 20, 2025 | 21.67 | 21.71 | 21.63 | 21.64 | 21.58 | -0.14% | 3,309 |
| May 19, 2025 | 21.70 | 21.72 | 21.63 | 21.67 | 21.61 | -0.60% | 16,617 |
| May 16, 2025 | 21.82 | 21.88 | 21.80 | 21.80 | 21.67 | -0.18% | 17,462 |
| May 15, 2025 | 22.04 | 22.04 | 21.79 | 21.84 | 21.71 | -0.05% | 10,098 |
| May 14, 2025 | 21.78 | 21.88 | 21.68 | 21.85 | 21.72 | -0.18% | 26,102 |
| May 13, 2025 | 21.94 | 21.94 | 21.76 | 21.89 | 21.76 | 0.60% | 12,517 |
| May 12, 2025 | 21.97 | 21.97 | 21.76 | 21.76 | 21.63 | -0.71% | 27,072 |
| May 9, 2025 | 21.93 | 22.00 | 21.83 | 21.92 | 21.79 | 0.34% | 23,494 |
| May 8, 2025 | 22.02 | 22.02 | 21.81 | 21.84 | 21.71 | -0.36% | 10,198 |
| May 7, 2025 | 22.07 | 22.07 | 21.80 | 21.92 | 21.79 | -0.09% | 8,611 |
| May 6, 2025 | 21.87 | 21.94 | 21.77 | 21.94 | 21.81 | 0.64% | 68,511 |
| May 5, 2025 | 21.82 | 22.03 | 21.80 | 21.80 | 21.67 | -0.30% | 10,609 |
| May 2, 2025 | 21.82 | 21.94 | 21.82 | 21.87 | 21.74 | -0.23% | 4,104 |
| May 1, 2025 | 21.99 | 21.99 | 21.87 | 21.92 | 21.79 | -0.07% | 7,647 |
| Apr 30, 2025 | 22.05 | 22.05 | 21.81 | 21.93 | 21.80 | 0.37% | 17,405 |
| Apr 29, 2025 | 21.72 | 21.85 | 21.72 | 21.85 | 21.72 | 0.41% | 3,286 |
| Apr 28, 2025 | 21.64 | 21.85 | 21.64 | 21.76 | 21.63 | -0.41% | 30,401 |
| Apr 25, 2025 | 21.95 | 21.98 | 21.64 | 21.85 | 21.72 | 0.62% | 12,791 |
| Apr 24, 2025 | 21.97 | 21.97 | 21.64 | 21.72 | 21.59 | 0.95% | 20,062 |
| Apr 23, 2025 | 21.75 | 21.85 | 21.51 | 21.51 | 21.39 | -0.23% | 28,641 |
| Apr 22, 2025 | 21.55 | 21.67 | 21.45 | 21.56 | 21.44 | -0.12% | 32,594 |
| Apr 21, 2025 | 21.56 | 21.80 | 21.51 | 21.59 | 21.46 | -0.89% | 51,578 |
| Apr 17, 2025 | 21.68 | 21.91 | 21.66 | 21.78 | 21.59 | 0.38% | 37,218 |
| Apr 16, 2025 | 21.64 | 21.79 | 21.64 | 21.70 | 21.51 | 0.25% | 23,093 |
| Apr 15, 2025 | 21.92 | 21.92 | 21.59 | 21.64 | 21.45 | -0.28% | 78,092 |
| Apr 14, 2025 | 21.39 | 21.79 | 21.31 | 21.70 | 21.51 | 2.50% | 54,681 |
| Apr 11, 2025 | 21.11 | 21.52 | 20.87 | 21.17 | 20.99 | -1.42% | 80,722 |