Skip to main content
Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
22.94
+0.03 (0.13%)
Oct 31, 2024, 2:23 PM EDT - Market closed

PZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.0023.0022.8722.9322.930.09%19,236
Oct 30, 202422.9022.9622.8622.9122.91-0.04%18,002
Oct 29, 202423.1123.1522.8622.9222.92-0.04%30,900
Oct 28, 202423.1023.1022.8722.9322.93-0.17%9,548
Oct 25, 202423.0523.1322.7922.9722.970.31%10,500
Oct 24, 202422.9422.9422.6822.9022.900.35%9,668
Oct 23, 202422.9622.9622.6022.8222.82-1.08%15,645
Oct 22, 202423.1823.2823.0523.0723.07-0.17%5,100
Oct 21, 202423.2023.2023.0423.1123.11-0.43%5,138
Oct 18, 202423.2023.2523.1623.2123.150.04%12,168
Oct 17, 202423.2323.2323.1623.2023.14-0.13%3,800
Oct 16, 202423.2923.2923.2023.2323.170.13%9,335
Oct 15, 202423.1723.2023.1523.2023.140.35%7,938
Oct 14, 202423.2123.2123.0923.1223.06-0.04%5,800
Oct 11, 202423.0423.1623.0423.1323.07-0.04%3,800
Oct 10, 202423.1423.2923.1023.1423.080.04%5,914
Oct 9, 202423.2323.2323.1123.1323.07-0.43%19,307
Oct 8, 202423.1623.2523.1623.2323.17-0.26%6,200
Oct 7, 202423.3223.3223.2323.2923.23-0.13%12,120
Oct 4, 202423.3523.3923.2623.3223.26-0.26%32,200
Oct 3, 202423.4623.4623.3723.3823.32-0.21%11,527
Oct 2, 202423.4723.4723.3823.4323.37-0.04%15,743
Oct 1, 202423.4223.4823.3923.4423.380.39%31,700
Sep 30, 202423.4923.4923.3223.3523.29-24,700
Sep 27, 202423.4223.4223.2823.3523.290.13%20,207
Sep 26, 202423.4123.4123.2623.3223.260.21%16,127
Sep 25, 202423.4223.4223.2623.2723.21-0.26%16,741
Sep 24, 202423.3123.3323.2623.3323.270.13%24,500
Sep 23, 202423.3123.3323.2523.3023.24-0.30%30,200
Sep 20, 202423.3823.3823.2923.3723.31-0.17%13,900
Sep 19, 202423.5223.5723.2823.4123.35-0.30%120,421
Sep 18, 202423.5723.5723.3223.4823.42-0.17%10,300
Sep 17, 202423.5123.5223.4523.5223.460.21%6,518
Sep 16, 202423.5023.5023.4023.4723.410.38%29,200
Sep 13, 202423.4223.4223.3523.3823.320.09%2,900
Sep 12, 202423.4323.4323.3123.3623.30-0.09%22,836
Sep 11, 202423.3623.4623.3423.3823.320.09%20,350
Sep 10, 202423.3923.3923.3223.3623.30-0.04%13,839
Sep 9, 202423.3323.3723.2423.3723.310.52%76,004
Sep 6, 202423.2523.3023.2423.2523.190.17%38,400
Sep 5, 202423.2023.2123.1323.2123.150.09%32,508
Sep 4, 202423.2323.2423.1923.1923.13-17,500
Sep 3, 202423.1323.1923.1323.1923.130.61%13,115
Aug 30, 202423.1723.1723.0523.0522.99-0.13%6,315
Aug 29, 202423.1323.1323.0623.0823.02-0.22%11,200
Aug 28, 202423.2423.2423.0923.1323.07-0.30%5,826
Aug 27, 202423.2623.2623.0623.2023.140.09%30,500
Aug 26, 202423.2423.2423.1023.1823.12-0.17%7,929
Aug 23, 202423.1723.2523.1523.2223.220.56%53,000
Aug 22, 202423.2523.2523.0423.0923.09-0.47%23,833
Aug 21, 202423.1423.2223.1223.2023.200.09%10,700
Aug 20, 202423.2023.2023.1123.1823.180.65%27,900
Aug 19, 202423.1723.2223.0123.0323.03-0.78%66,600
Aug 16, 202423.2723.3123.2123.2123.150.04%11,700
Aug 15, 202423.3023.3023.1623.2023.14-0.60%5,430
Aug 14, 202423.3723.3723.2623.3423.280.26%2,211
Aug 13, 202423.2723.3423.2323.2823.220.17%3,500
Aug 12, 202423.2023.2823.1623.2423.180.04%6,000
Aug 9, 202423.2823.2923.1523.2323.160.43%5,600
Aug 8, 202423.2823.2823.1123.1323.07-0.64%3,907
Aug 7, 202423.4623.4623.2723.2823.22-0.43%7,200
Aug 6, 202423.4323.4323.3623.3823.32-0.43%7,126
Aug 5, 202423.3123.7623.3123.4823.42-0.04%15,600
Aug 2, 202423.5223.5223.4223.4923.430.64%12,700
Aug 1, 202423.2623.3423.2623.3423.280.60%3,719
Jul 31, 202423.2523.2523.0923.2023.140.35%23,000
Jul 30, 202423.1923.1923.0823.1223.06-0.04%3,447
Jul 29, 202423.2123.2123.1023.1323.07-0.39%21,701
Jul 26, 202423.1523.2223.0523.2223.160.43%12,019
Jul 25, 202423.1423.1623.1023.1223.060.35%8,711
Jul 24, 202423.0823.2623.0423.0422.98-0.35%18,707
Jul 23, 202423.1023.1623.0923.1223.06-0.09%13,100
Jul 22, 202423.1623.2423.1423.1423.08-0.34%7,026
Jul 19, 202423.3523.3523.1923.2223.16-0.30%4,846
Jul 18, 202423.2723.2923.2223.2923.230.09%9,259
Jul 17, 202423.3323.3323.1823.2723.21-21,393
Jul 16, 202423.2523.3223.2323.2723.210.17%6,827
Jul 15, 202423.3023.3023.1723.2323.17-0.34%12,945
Jul 12, 202423.3123.3323.1923.3123.250.17%9,567
Jul 11, 202423.2423.3023.1923.2723.210.22%9,116
Jul 10, 202423.2323.2323.1023.2223.160.39%15,849
Jul 9, 202423.1623.2123.1123.1323.07-0.17%8,047
Jul 8, 202423.2923.2923.1623.1723.10-0.22%3,593
Jul 5, 202423.1123.2223.0823.2223.160.39%4,793
Jul 3, 202423.0423.1422.9823.1323.070.57%9,952
Jul 2, 202423.0023.0422.8923.0022.94-9,867
Jul 1, 202422.9723.0922.8423.0022.940.17%17,536
Jun 28, 202423.1223.1222.9622.9622.90-0.43%9,424
Jun 27, 202423.0623.0822.9823.0623.000.22%17,081
Jun 26, 202423.1723.1722.9823.0122.95-0.43%7,794
Jun 25, 202423.1523.1823.0723.1123.05-16,320
Jun 24, 202423.1823.2023.0623.1123.05-0.77%115,887
Jun 21, 202423.2223.6123.1623.2923.230.43%51,935
Jun 20, 202423.1423.2223.0623.1923.13-0.04%10,638
Jun 18, 202423.1523.6123.1523.2023.14-0.04%45,504
Jun 17, 202423.2923.2923.1123.2123.15-0.17%72,994
Jun 14, 202423.1923.2823.1823.2523.190.09%20,405
Jun 13, 202423.1323.8923.1123.2323.170.52%98,132
Jun 12, 202423.0423.1723.0423.1123.050.61%13,786
Jun 11, 202422.8823.0022.8722.9722.910.39%8,387