Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
21.41
-0.07 (-0.35%)
At close: Jun 3, 2025, 4:00 PM
21.41
0.00 (0.00%)
After-hours: Jun 3, 2025, 6:30 PM EDT
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 21.43 | 21.54 | 21.40 | 21.48 | 21.48 | -0.17% | 10,752 |
| May 30, 2025 | 21.48 | 21.56 | 21.48 | 21.52 | 21.52 | 0.13% | 9,529 |
| May 29, 2025 | 21.56 | 21.57 | 21.47 | 21.49 | 21.49 | 0.09% | 33,044 |
| May 28, 2025 | 21.51 | 21.55 | 21.43 | 21.47 | 21.47 | -0.23% | 12,789 |
| May 27, 2025 | 21.60 | 21.71 | 21.43 | 21.52 | 21.52 | 0.42% | 9,101 |
| May 23, 2025 | 21.46 | 21.60 | 21.43 | 21.43 | 21.43 | -0.14% | 42,377 |
| May 22, 2025 | 21.40 | 21.48 | 21.40 | 21.46 | 21.46 | -0.05% | 16,864 |
| May 21, 2025 | 21.59 | 21.64 | 21.47 | 21.47 | 21.47 | -0.79% | 18,296 |
| May 20, 2025 | 21.67 | 21.71 | 21.63 | 21.64 | 21.64 | -0.14% | 3,309 |
| May 19, 2025 | 21.70 | 21.72 | 21.63 | 21.67 | 21.67 | -0.60% | 16,617 |
| May 16, 2025 | 21.82 | 21.88 | 21.80 | 21.80 | 21.74 | -0.18% | 17,462 |
| May 15, 2025 | 22.04 | 22.04 | 21.79 | 21.84 | 21.78 | -0.05% | 10,098 |
| May 14, 2025 | 21.78 | 21.88 | 21.68 | 21.85 | 21.79 | -0.18% | 26,102 |
| May 13, 2025 | 21.94 | 21.94 | 21.76 | 21.89 | 21.83 | 0.60% | 12,517 |
| May 12, 2025 | 21.97 | 21.97 | 21.76 | 21.76 | 21.70 | -0.71% | 27,072 |
| May 9, 2025 | 21.93 | 22.00 | 21.83 | 21.92 | 21.85 | 0.34% | 23,494 |
| May 8, 2025 | 22.02 | 22.02 | 21.81 | 21.84 | 21.78 | -0.36% | 10,198 |
| May 7, 2025 | 22.07 | 22.07 | 21.80 | 21.92 | 21.86 | -0.09% | 8,611 |
| May 6, 2025 | 21.87 | 21.94 | 21.77 | 21.94 | 21.88 | 0.64% | 68,511 |
| May 5, 2025 | 21.82 | 22.03 | 21.80 | 21.80 | 21.74 | -0.30% | 10,609 |
| May 2, 2025 | 21.82 | 21.94 | 21.82 | 21.87 | 21.80 | -0.23% | 4,104 |
| May 1, 2025 | 21.99 | 21.99 | 21.87 | 21.92 | 21.85 | -0.07% | 7,647 |
| Apr 30, 2025 | 22.05 | 22.05 | 21.81 | 21.93 | 21.87 | 0.37% | 17,405 |
| Apr 29, 2025 | 21.72 | 21.85 | 21.72 | 21.85 | 21.79 | 0.41% | 3,286 |
| Apr 28, 2025 | 21.64 | 21.85 | 21.64 | 21.76 | 21.70 | -0.41% | 30,401 |
| Apr 25, 2025 | 21.95 | 21.98 | 21.64 | 21.85 | 21.79 | 0.62% | 12,791 |
| Apr 24, 2025 | 21.97 | 21.97 | 21.64 | 21.72 | 21.65 | 0.95% | 20,062 |
| Apr 23, 2025 | 21.75 | 21.85 | 21.51 | 21.51 | 21.45 | -0.23% | 28,641 |
| Apr 22, 2025 | 21.55 | 21.67 | 21.45 | 21.56 | 21.50 | -0.12% | 32,594 |
| Apr 21, 2025 | 21.56 | 21.80 | 21.51 | 21.59 | 21.52 | -0.89% | 51,578 |
| Apr 17, 2025 | 21.68 | 21.91 | 21.66 | 21.78 | 21.65 | 0.38% | 37,218 |
| Apr 16, 2025 | 21.64 | 21.79 | 21.64 | 21.70 | 21.57 | 0.25% | 23,093 |
| Apr 15, 2025 | 21.92 | 21.92 | 21.59 | 21.64 | 21.52 | -0.28% | 78,092 |
| Apr 14, 2025 | 21.39 | 21.79 | 21.31 | 21.70 | 21.58 | 2.50% | 54,681 |
| Apr 11, 2025 | 21.11 | 21.52 | 20.87 | 21.17 | 21.05 | -1.42% | 80,722 |
| Apr 10, 2025 | 21.47 | 21.85 | 20.99 | 21.48 | 21.35 | -0.14% | 24,680 |
| Apr 9, 2025 | 20.44 | 21.51 | 20.19 | 21.51 | 21.38 | 1.84% | 78,661 |
| Apr 8, 2025 | 21.60 | 21.85 | 20.90 | 21.12 | 21.00 | -2.22% | 87,712 |
| Apr 7, 2025 | 22.29 | 22.60 | 21.49 | 21.60 | 21.47 | -3.11% | 41,314 |
| Apr 4, 2025 | 22.67 | 22.71 | 22.29 | 22.29 | 22.16 | -0.70% | 31,318 |
| Apr 3, 2025 | 22.47 | 22.57 | 22.39 | 22.45 | 22.32 | 0.67% | 14,395 |
| Apr 2, 2025 | 22.31 | 22.35 | 22.23 | 22.30 | 22.17 | -0.18% | 17,049 |
| Apr 1, 2025 | 22.29 | 22.34 | 22.23 | 22.34 | 22.21 | 1.09% | 12,378 |
| Mar 31, 2025 | 22.08 | 22.42 | 22.08 | 22.10 | 21.97 | -0.56% | 3,867 |
| Mar 28, 2025 | 22.40 | 22.40 | 22.10 | 22.23 | 22.10 | 0.25% | 16,182 |
| Mar 27, 2025 | 22.18 | 22.23 | 21.94 | 22.17 | 22.04 | 0.54% | 11,903 |
| Mar 26, 2025 | 22.33 | 22.35 | 21.98 | 22.05 | 21.92 | -1.30% | 59,237 |
| Mar 25, 2025 | 22.45 | 22.54 | 22.27 | 22.34 | 22.21 | -0.89% | 18,394 |
| Mar 24, 2025 | 22.53 | 22.56 | 22.33 | 22.54 | 22.41 | - | 12,909 |
| Mar 21, 2025 | 22.67 | 22.67 | 22.50 | 22.54 | 22.35 | 0.27% | 31,625 |