Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
21.72
+0.20 (0.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.95 | 21.98 | 21.64 | 21.85 | 21.85 | 0.62% | 12,791 |
| Apr 24, 2025 | 21.97 | 21.97 | 21.64 | 21.72 | 21.72 | 0.95% | 20,062 |
| Apr 23, 2025 | 21.75 | 21.85 | 21.51 | 21.51 | 21.51 | -0.23% | 28,641 |
| Apr 22, 2025 | 21.55 | 21.67 | 21.45 | 21.56 | 21.56 | -0.12% | 32,594 |
| Apr 21, 2025 | 21.56 | 21.80 | 21.51 | 21.59 | 21.59 | -0.89% | 51,578 |
| Apr 17, 2025 | 21.68 | 21.91 | 21.66 | 21.78 | 21.72 | 0.38% | 37,218 |
| Apr 16, 2025 | 21.64 | 21.79 | 21.64 | 21.70 | 21.63 | 0.25% | 23,093 |
| Apr 15, 2025 | 21.92 | 21.92 | 21.59 | 21.64 | 21.58 | -0.28% | 78,092 |
| Apr 14, 2025 | 21.39 | 21.79 | 21.31 | 21.70 | 21.64 | 2.50% | 54,681 |
| Apr 11, 2025 | 21.11 | 21.52 | 20.87 | 21.17 | 21.11 | -1.42% | 80,722 |
| Apr 10, 2025 | 21.47 | 21.85 | 20.99 | 21.48 | 21.41 | -0.14% | 24,680 |
| Apr 9, 2025 | 20.44 | 21.51 | 20.19 | 21.51 | 21.45 | 1.84% | 78,661 |
| Apr 8, 2025 | 21.60 | 21.85 | 20.90 | 21.12 | 21.06 | -2.22% | 87,712 |
| Apr 7, 2025 | 22.29 | 22.60 | 21.49 | 21.60 | 21.54 | -3.11% | 41,314 |
| Apr 4, 2025 | 22.67 | 22.71 | 22.29 | 22.29 | 22.23 | -0.70% | 31,318 |
| Apr 3, 2025 | 22.47 | 22.57 | 22.39 | 22.45 | 22.39 | 0.67% | 14,395 |
| Apr 2, 2025 | 22.31 | 22.35 | 22.23 | 22.30 | 22.24 | -0.18% | 17,049 |
| Apr 1, 2025 | 22.29 | 22.34 | 22.23 | 22.34 | 22.28 | 1.09% | 12,378 |
| Mar 31, 2025 | 22.08 | 22.42 | 22.08 | 22.10 | 22.04 | -0.56% | 3,867 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.10 | 22.23 | 22.16 | 0.25% | 16,182 |
| Mar 27, 2025 | 22.18 | 22.23 | 21.94 | 22.17 | 22.11 | 0.54% | 11,903 |
| Mar 26, 2025 | 22.33 | 22.35 | 21.98 | 22.05 | 21.99 | -1.30% | 59,237 |
| Mar 25, 2025 | 22.45 | 22.54 | 22.27 | 22.34 | 22.28 | -0.89% | 18,394 |
| Mar 24, 2025 | 22.53 | 22.56 | 22.33 | 22.54 | 22.48 | - | 12,909 |
| Mar 21, 2025 | 22.67 | 22.67 | 22.50 | 22.54 | 22.41 | 0.27% | 31,625 |
| Mar 20, 2025 | 22.51 | 22.55 | 22.39 | 22.48 | 22.36 | 0.13% | 23,217 |
| Mar 19, 2025 | 22.37 | 22.45 | 22.30 | 22.45 | 22.33 | 0.67% | 18,869 |
| Mar 18, 2025 | 22.30 | 22.44 | 22.30 | 22.30 | 22.18 | -0.45% | 22,021 |
| Mar 17, 2025 | 22.39 | 22.40 | 22.31 | 22.40 | 22.28 | 0.18% | 6,110 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.30 | 22.36 | 22.24 | - | 18,017 |
| Mar 13, 2025 | 22.47 | 22.47 | 22.29 | 22.36 | 22.24 | -0.49% | 12,447 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.37 | 22.47 | 22.35 | -0.20% | 14,217 |
| Mar 11, 2025 | 22.48 | 22.65 | 22.48 | 22.52 | 22.39 | -0.73% | 12,432 |
| Mar 10, 2025 | 22.66 | 22.68 | 22.53 | 22.68 | 22.55 | 0.35% | 8,962 |
| Mar 7, 2025 | 22.63 | 22.68 | 22.53 | 22.60 | 22.47 | -0.04% | 12,797 |
| Mar 6, 2025 | 22.72 | 22.92 | 22.59 | 22.61 | 22.48 | -0.26% | 15,181 |
| Mar 5, 2025 | 22.80 | 22.90 | 22.62 | 22.67 | 22.54 | -0.26% | 3,842 |
| Mar 4, 2025 | 22.85 | 23.02 | 22.73 | 22.73 | 22.60 | -0.44% | 30,298 |
| Mar 3, 2025 | 23.02 | 23.04 | 22.83 | 22.83 | 22.70 | -0.78% | 6,764 |
| Feb 28, 2025 | 23.11 | 23.11 | 22.80 | 23.01 | 22.88 | 0.74% | 52,500 |
| Feb 27, 2025 | 22.93 | 22.99 | 22.83 | 22.84 | 22.71 | -0.61% | 12,113 |
| Feb 26, 2025 | 22.99 | 23.13 | 22.74 | 22.98 | 22.85 | -0.04% | 35,334 |
| Feb 25, 2025 | 23.00 | 23.00 | 22.91 | 22.99 | 22.86 | 0.48% | 13,233 |
| Feb 24, 2025 | 22.65 | 22.97 | 22.65 | 22.88 | 22.75 | -0.39% | 17,900 |
| Feb 21, 2025 | 22.77 | 22.97 | 22.76 | 22.97 | 22.79 | 0.35% | 5,564 |
| Feb 20, 2025 | 22.88 | 22.89 | 22.68 | 22.89 | 22.71 | 0.39% | 14,121 |
| Feb 19, 2025 | 22.73 | 22.81 | 22.70 | 22.80 | 22.62 | 0.04% | 9,860 |
| Feb 18, 2025 | 22.35 | 22.91 | 22.35 | 22.79 | 22.61 | -0.22% | 25,950 |
| Feb 14, 2025 | 22.87 | 22.87 | 22.67 | 22.84 | 22.66 | 0.57% | 2,837 |
| Feb 13, 2025 | 22.59 | 22.82 | 22.56 | 22.71 | 22.53 | 0.80% | 12,752 |