Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
22.28
-0.06 (-0.27%)
Apr 2, 2025, 12:07 PM EDT - Market open
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.29 | 22.34 | 22.23 | 22.34 | 22.34 | 1.09% | 12,378 |
| Mar 31, 2025 | 22.08 | 22.42 | 22.08 | 22.10 | 22.10 | -0.56% | 3,867 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.10 | 22.23 | 22.23 | 0.25% | 16,182 |
| Mar 27, 2025 | 22.18 | 22.23 | 21.94 | 22.17 | 22.17 | 0.54% | 11,903 |
| Mar 26, 2025 | 22.33 | 22.35 | 21.98 | 22.05 | 22.05 | -1.30% | 59,237 |
| Mar 25, 2025 | 22.45 | 22.54 | 22.27 | 22.34 | 22.34 | -0.89% | 18,394 |
| Mar 24, 2025 | 22.53 | 22.56 | 22.33 | 22.54 | 22.54 | - | 12,909 |
| Mar 21, 2025 | 22.67 | 22.67 | 22.50 | 22.54 | 22.48 | 0.27% | 31,625 |
| Mar 20, 2025 | 22.51 | 22.55 | 22.39 | 22.48 | 22.42 | 0.13% | 23,217 |
| Mar 19, 2025 | 22.37 | 22.45 | 22.30 | 22.45 | 22.39 | 0.67% | 18,869 |
| Mar 18, 2025 | 22.30 | 22.44 | 22.30 | 22.30 | 22.24 | -0.45% | 22,021 |
| Mar 17, 2025 | 22.39 | 22.40 | 22.31 | 22.40 | 22.34 | 0.18% | 6,110 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.30 | 22.36 | 22.30 | - | 18,017 |
| Mar 13, 2025 | 22.47 | 22.47 | 22.29 | 22.36 | 22.30 | -0.49% | 12,447 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.37 | 22.47 | 22.41 | -0.20% | 14,217 |
| Mar 11, 2025 | 22.48 | 22.65 | 22.48 | 22.52 | 22.45 | -0.73% | 12,432 |
| Mar 10, 2025 | 22.66 | 22.68 | 22.53 | 22.68 | 22.62 | 0.35% | 8,962 |
| Mar 7, 2025 | 22.63 | 22.68 | 22.53 | 22.60 | 22.54 | -0.04% | 12,797 |
| Mar 6, 2025 | 22.72 | 22.92 | 22.59 | 22.61 | 22.55 | -0.26% | 15,181 |
| Mar 5, 2025 | 22.80 | 22.90 | 22.62 | 22.67 | 22.61 | -0.26% | 3,842 |
| Mar 4, 2025 | 22.85 | 23.02 | 22.73 | 22.73 | 22.67 | -0.44% | 30,298 |
| Mar 3, 2025 | 23.02 | 23.04 | 22.83 | 22.83 | 22.77 | -0.78% | 6,764 |
| Feb 28, 2025 | 23.11 | 23.11 | 22.80 | 23.01 | 22.95 | 0.74% | 52,500 |
| Feb 27, 2025 | 22.93 | 22.99 | 22.83 | 22.84 | 22.78 | -0.61% | 12,113 |
| Feb 26, 2025 | 22.99 | 23.13 | 22.74 | 22.98 | 22.92 | -0.04% | 35,334 |
| Feb 25, 2025 | 23.00 | 23.00 | 22.91 | 22.99 | 22.93 | 0.48% | 13,233 |
| Feb 24, 2025 | 22.65 | 22.97 | 22.65 | 22.88 | 22.82 | -0.39% | 17,900 |
| Feb 21, 2025 | 22.77 | 22.97 | 22.76 | 22.97 | 22.85 | 0.35% | 5,564 |
| Feb 20, 2025 | 22.88 | 22.89 | 22.68 | 22.89 | 22.77 | 0.39% | 14,121 |
| Feb 19, 2025 | 22.73 | 22.81 | 22.70 | 22.80 | 22.68 | 0.04% | 9,860 |
| Feb 18, 2025 | 22.35 | 22.91 | 22.35 | 22.79 | 22.67 | -0.22% | 25,950 |
| Feb 14, 2025 | 22.87 | 22.87 | 22.67 | 22.84 | 22.72 | 0.57% | 2,837 |
| Feb 13, 2025 | 22.59 | 22.82 | 22.56 | 22.71 | 22.59 | 0.80% | 12,752 |
| Feb 12, 2025 | 22.70 | 22.81 | 22.51 | 22.53 | 22.41 | -1.62% | 36,140 |
| Feb 11, 2025 | 22.99 | 22.99 | 22.79 | 22.90 | 22.78 | 0.09% | 28,725 |
| Feb 10, 2025 | 22.98 | 22.98 | 22.81 | 22.88 | 22.76 | 0.13% | 23,607 |
| Feb 7, 2025 | 22.90 | 22.91 | 22.85 | 22.85 | 22.73 | -0.39% | 12,624 |
| Feb 6, 2025 | 22.90 | 22.96 | 22.87 | 22.94 | 22.82 | -0.26% | 9,758 |
| Feb 5, 2025 | 22.79 | 23.00 | 22.79 | 23.00 | 22.88 | 0.79% | 37,576 |
| Feb 4, 2025 | 22.77 | 22.82 | 22.67 | 22.82 | 22.70 | 0.44% | 55,168 |
| Feb 3, 2025 | 22.69 | 22.79 | 22.67 | 22.72 | 22.60 | 0.35% | 25,569 |
| Jan 31, 2025 | 22.72 | 22.80 | 22.56 | 22.64 | 22.52 | -0.35% | 22,002 |
| Jan 30, 2025 | 22.80 | 22.90 | 22.71 | 22.72 | 22.60 | -0.70% | 111,207 |
| Jan 29, 2025 | 22.72 | 22.88 | 22.69 | 22.88 | 22.76 | 0.48% | 107,334 |
| Jan 28, 2025 | 22.65 | 22.82 | 22.64 | 22.77 | 22.65 | -0.18% | 25,141 |
| Jan 27, 2025 | 22.84 | 22.84 | 22.63 | 22.81 | 22.69 | 0.62% | 47,454 |
| Jan 24, 2025 | 22.81 | 22.81 | 22.56 | 22.67 | 22.55 | 0.44% | 15,409 |
| Jan 23, 2025 | 22.80 | 22.80 | 22.57 | 22.57 | 22.45 | -1.05% | 49,895 |
| Jan 22, 2025 | 23.00 | 23.00 | 22.64 | 22.81 | 22.69 | 0.07% | 32,040 |
| Jan 21, 2025 | 22.79 | 22.80 | 22.64 | 22.80 | 22.68 | 0.15% | 23,094 |