Skip to main content
Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
22.70
+0.04 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

PZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7222.7222.6022.7022.700.18%41,942
Dec 19, 202422.8123.2522.6322.6622.66-1.00%19,359
Dec 18, 202423.1723.1722.8422.8922.89-0.34%35,959
Dec 17, 202423.0523.2422.9722.9722.97-0.40%12,536
Dec 16, 202423.1523.1523.0223.0623.060.13%20,280
Dec 13, 202423.0923.1023.0223.0323.03-0.52%34,975
Dec 12, 202423.3923.3923.1223.1523.15-0.64%18,744
Dec 11, 202423.4223.4223.2423.3023.30-0.04%15,953
Dec 10, 202423.4823.6323.3123.3123.31-0.09%21,495
Dec 9, 202423.3723.3723.3323.3323.33-0.04%25,203
Dec 6, 202423.3523.4123.3423.3423.34-0.17%25,548
Dec 5, 202423.5523.5523.3423.3823.38-0.15%23,117
Dec 4, 202423.5123.5123.3723.4223.420.28%15,374
Dec 3, 202423.3923.4323.3423.3523.35-7,980
Dec 2, 202423.2723.4123.2723.3523.350.34%10,698
Nov 29, 202423.2723.2723.2423.2723.270.30%3,560
Nov 27, 202423.2723.2723.1923.2023.200.07%5,759
Nov 26, 202423.2523.2523.0723.1823.18-13,245
Nov 25, 202423.1723.2223.1223.1923.190.48%9,140
Nov 22, 202423.1723.1723.0423.0723.07-14,287
Nov 21, 202423.0223.1423.0223.0823.08-0.11%10,482
Nov 20, 202423.0523.1623.0523.1023.100.09%42,133
Nov 19, 202423.1023.1022.9523.0823.080.35%16,483
Nov 18, 202422.9323.0022.8723.0023.000.48%50,365
Nov 15, 202423.0223.0222.8822.8922.83-0.50%39,346
Nov 14, 202422.9623.1722.9423.0122.95-0.06%14,248
Nov 13, 202423.2123.2122.9023.0222.960.24%7,866
Nov 12, 202423.1623.1622.8722.9722.91-0.33%2,233
Nov 11, 202422.8523.1122.8523.0422.980.92%10,714
Nov 8, 202423.0923.0922.8122.8322.770.15%45,570
Nov 7, 202422.7922.8122.7922.8022.740.18%721
Nov 6, 202422.8422.8622.6822.7622.70-1.19%6,525
Nov 5, 202423.0623.0622.9323.0322.970.22%2,997
Nov 4, 202422.9623.0522.9622.9822.920.35%7,652
Nov 1, 202423.0623.0622.8522.9022.84-0.13%7,928
Oct 31, 202423.0023.0022.8722.9322.870.08%19,236
Oct 30, 202422.9022.9622.8622.9122.85-0.02%18,002
Oct 29, 202423.1123.1522.8622.9222.86-0.07%30,871
Oct 28, 202423.1023.1022.8722.9322.87-0.16%9,548
Oct 25, 202423.0523.1322.7922.9722.910.31%10,487
Oct 24, 202422.9422.9422.6822.9022.840.32%9,598
Oct 23, 202422.9622.9622.6022.8222.76-1.08%15,645
Oct 22, 202423.1823.2823.0523.0723.01-0.18%5,077
Oct 21, 202423.2023.2023.0423.1123.05-0.41%5,138
Oct 18, 202423.2023.2523.1623.2123.090.05%12,078
Oct 17, 202423.2323.2323.1623.2023.08-0.15%3,795
Oct 16, 202423.2923.2923.2023.2323.110.13%9,335
Oct 15, 202423.1723.2023.1523.2023.080.36%7,938
Oct 14, 202423.2123.2123.0923.1223.00-0.03%5,763
Oct 11, 202423.0423.1623.0423.1323.01-0.06%3,764
Oct 10, 202423.1423.2923.1023.1423.020.04%5,914
Oct 9, 202423.2323.2323.1123.1323.01-0.42%19,307
Oct 8, 202423.1623.2523.1623.2323.11-0.27%6,168
Oct 7, 202423.3223.3223.2323.2923.17-0.13%12,120
Oct 4, 202423.3523.3923.2623.3223.20-0.26%32,160
Oct 3, 202423.4623.4623.3723.3823.26-0.21%11,527
Oct 2, 202423.4723.4723.3823.4323.31-0.04%15,743
Oct 1, 202423.4223.4823.3923.4423.320.39%31,660
Sep 30, 202423.4923.4923.3223.3523.23-24,678
Sep 27, 202423.4223.4223.2823.3523.230.13%20,207
Sep 26, 202423.4123.4123.2623.3223.200.21%16,127
Sep 25, 202423.4223.4223.2623.2723.15-0.26%16,741
Sep 24, 202423.3123.3323.2623.3323.210.13%24,474
Sep 23, 202423.3123.3323.2523.3023.18-0.30%30,196
Sep 20, 202423.3823.3823.2923.3723.19-0.17%13,889
Sep 19, 202423.5223.5723.2823.4123.23-0.28%120,421
Sep 18, 202423.5723.5723.3223.4823.30-0.19%10,284
Sep 17, 202423.5123.5223.4523.5223.340.21%6,518
Sep 16, 202423.5023.5023.4023.4723.290.38%29,176
Sep 13, 202423.4223.4223.3523.3823.200.09%2,862
Sep 12, 202423.4323.4323.3123.3623.18-0.09%22,836
Sep 11, 202423.3623.4623.3423.3823.200.09%20,350
Sep 10, 202423.3923.3923.3223.3623.18-0.04%13,839
Sep 9, 202423.3323.3723.2423.3723.190.53%76,004
Sep 6, 202423.2523.3023.2423.2523.070.16%38,381
Sep 5, 202423.2023.2123.1323.2123.030.09%32,508
Sep 4, 202423.2323.2423.1923.1923.01-17,462
Sep 3, 202423.1323.1923.1323.1923.010.60%13,115
Aug 30, 202423.1723.1723.0523.0522.87-0.13%6,315
Aug 29, 202423.1323.1323.0623.0822.90-0.22%11,174
Aug 28, 202423.2423.2423.0923.1322.95-0.30%5,826
Aug 27, 202423.2623.2623.0623.2023.020.09%30,468
Aug 26, 202423.2423.2423.1023.1823.00-0.17%7,929
Aug 23, 202423.1723.2523.1523.2223.040.58%52,987
Aug 22, 202423.2523.2523.0423.0922.91-0.50%23,833
Aug 21, 202423.1423.2223.1223.2023.020.09%10,688
Aug 20, 202423.2023.2023.1123.1823.000.65%27,883
Aug 19, 202423.1723.2223.0123.0322.85-0.78%66,552
Aug 16, 202423.2723.3123.2123.2122.970.03%11,678
Aug 15, 202423.3023.3023.1623.2022.96-0.58%5,430
Aug 14, 202423.3723.3723.2623.3423.100.26%2,211
Aug 13, 202423.2723.3423.2323.2823.040.17%3,462
Aug 12, 202423.2023.2823.1623.2423.000.07%5,992
Aug 9, 202423.2823.2923.1523.2322.990.42%5,568
Aug 8, 202423.2823.2823.1123.1322.89-0.65%3,907
Aug 7, 202423.4623.4623.2723.2823.04-0.43%7,159
Aug 6, 202423.4323.4323.3623.3823.14-0.43%7,126
Aug 5, 202423.3123.7623.3123.4823.24-0.04%15,561
Aug 2, 202423.5223.5223.4223.4923.250.64%12,660
Aug 1, 202423.2623.3423.2623.3423.100.60%3,719