Skip to main content
Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
23.40
-0.03 (-0.13%)
Oct 3, 2024, 12:02 PM EDT - Market open

PZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202423.4723.4723.3823.4323.43-0.04%15,743
Oct 1, 202423.4223.4823.3923.4423.440.39%31,660
Sep 30, 202423.4923.4923.3223.3523.35-24,678
Sep 27, 202423.4223.4223.2823.3523.350.13%20,207
Sep 26, 202423.4123.4123.2623.3223.320.21%16,127
Sep 25, 202423.4223.4223.2623.2723.27-0.26%16,741
Sep 24, 202423.3123.3323.2623.3323.330.13%24,474
Sep 23, 202423.3123.3323.2523.3023.30-0.30%30,196
Sep 20, 202423.3823.3823.2923.3723.31-0.17%13,889
Sep 19, 202423.5223.5723.2823.4123.35-0.28%120,421
Sep 18, 202423.5723.5723.3223.4823.42-0.19%10,284
Sep 17, 202423.5123.5223.4523.5223.460.21%6,518
Sep 16, 202423.5023.5023.4023.4723.410.38%29,176
Sep 13, 202423.4223.4223.3523.3823.320.09%2,862
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, 202423.3323.3723.2423.3723.310.53%76,004
Sep 6, 202423.2523.3023.2423.2523.190.16%38,381
Sep 5, 202423.2023.2123.1323.2123.150.09%32,508
Sep 4, 202423.2323.2423.1923.1923.13-17,462
Sep 3, 202423.1323.1923.1323.1923.130.60%13,115
Aug 30, 202423.1723.1723.0523.0522.99-0.13%6,315
Aug 29, 202423.1323.1323.0623.0823.02-0.22%11,174
Aug 28, 202423.2423.2423.0923.1323.07-0.30%5,826
Aug 27, 202423.2623.2623.0623.2023.140.09%30,468
Aug 26, 202423.2423.2423.1023.1823.12-0.17%7,929
Aug 23, 202423.1723.2523.1523.2223.160.58%52,987
Aug 22, 202423.2523.2523.0423.0923.03-0.50%23,833
Aug 21, 202423.1423.2223.1223.2023.140.09%10,688
Aug 20, 202423.2023.2023.1123.1823.120.65%27,883
Aug 19, 202423.1723.2223.0123.0322.97-0.78%66,552
Aug 16, 202423.2723.3123.2123.2123.090.03%11,678
Aug 15, 202423.3023.3023.1623.2023.08-0.58%5,430
Aug 14, 202423.3723.3723.2623.3423.220.26%2,211
Aug 13, 202423.2723.3423.2323.2823.160.17%3,462
Aug 12, 202423.2023.2823.1623.2423.120.07%5,992
Aug 9, 202423.2823.2923.1523.2323.100.42%5,568
Aug 8, 202423.2823.2823.1123.1323.01-0.65%3,907
Aug 7, 202423.4623.4623.2723.2823.16-0.43%7,159
Aug 6, 202423.4323.4323.3623.3823.26-0.43%7,126
Aug 5, 202423.3123.7623.3123.4823.36-0.04%15,561
Aug 2, 202423.5223.5223.4223.4923.370.64%12,660
Aug 1, 202423.2623.3423.2623.3423.220.60%3,719
Jul 31, 202423.2523.2523.0923.2023.080.35%22,955
Jul 30, 202423.1923.1923.0823.1223.00-0.04%3,447
Jul 29, 202423.2123.2123.1023.1323.01-0.38%21,701
Jul 26, 202423.1523.2223.0523.2223.100.43%12,019
Jul 25, 202423.1423.1623.1023.1223.000.34%8,711
Jul 24, 202423.0823.2623.0423.0422.92-0.35%18,707
Jul 23, 202423.1023.1623.0923.1223.00-0.10%13,060
Jul 22, 202423.1623.2423.1423.1423.02-0.33%7,026
Jul 19, 202423.3523.3523.1923.2223.04-0.30%4,846
Jul 18, 202423.2723.2923.2223.2923.110.09%9,259
Jul 17, 202423.3323.3323.1823.2723.09-21,393
Jul 16, 202423.2523.3223.2323.2723.090.17%6,827
Jul 15, 202423.3023.3023.1723.2323.05-0.33%12,945
Jul 12, 202423.3123.3323.1923.3123.120.15%9,567
Jul 11, 202423.2423.3023.1923.2723.090.22%9,116
Jul 10, 202423.2323.2323.1023.2223.040.39%15,849
Jul 9, 202423.1623.2123.1123.1322.95-0.15%8,047
Jul 8, 202423.2923.2923.1623.1722.98-0.23%3,593
Jul 5, 202423.1123.2223.0823.2223.040.39%4,793
Jul 3, 202423.0423.1422.9823.1322.950.58%9,952
Jul 2, 202423.0023.0422.8923.0022.82-0.02%9,867
Jul 1, 202422.9723.0922.8423.0022.820.17%17,536
Jun 28, 202423.1223.1222.9622.9622.78-0.43%9,424
Jun 27, 202423.0623.0822.9823.0622.880.22%17,081
Jun 26, 202423.1723.1722.9823.0122.83-0.43%7,794
Jun 25, 202423.1523.1823.0723.1122.93-16,320
Jun 24, 202423.1823.2023.0623.1122.93-0.77%115,887
Jun 21, 202423.2223.6123.1623.2923.050.43%51,935
Jun 20, 202423.1423.2223.0623.1922.95-0.04%10,638
Jun 18, 202423.1523.6123.1523.2022.96-0.04%45,504
Jun 17, 202423.2923.2923.1123.2122.97-0.17%72,994
Jun 14, 202423.1923.2823.1823.2523.010.09%20,405
Jun 13, 202423.1323.8923.1123.2322.990.52%98,132
Jun 12, 202423.0423.1723.0423.1122.870.61%13,786
Jun 11, 202422.8823.0022.8722.9722.740.39%8,387
Jun 10, 202423.0223.0222.8322.8822.65-0.14%7,385
Jun 7, 202423.0323.0722.9022.9122.68-0.56%9,139
Jun 6, 202423.1523.1523.0323.0422.80-0.48%52,709
Jun 5, 202422.9523.4322.9223.1522.911.09%13,712
Jun 4, 202422.7822.9022.7822.9022.670.57%26,653
Jun 3, 202422.8722.8722.7122.7722.540.33%110,152
May 31, 202422.7622.7622.5822.6922.460.26%11,092
May 30, 202422.6622.7222.5722.6422.400.42%19,064
May 29, 202422.6922.6922.4822.5422.31-0.55%34,759
May 28, 202422.7122.7722.6522.6722.43-0.20%11,955
May 24, 202422.8222.9922.6422.7122.480.13%11,044
May 23, 202422.8022.8122.6822.6822.45-0.57%1,347
May 22, 202422.8322.8922.7422.8122.58-0.39%11,561
May 21, 202422.9322.9622.8222.9022.67-8,903
May 20, 202422.9522.9522.8522.9022.67-0.35%8,318
May 17, 202423.2523.2522.9722.9822.69-0.43%9,899
May 16, 202423.0923.1523.0523.0822.79-23,551
May 15, 202423.0623.2023.0123.0822.790.35%42,846
May 14, 202422.9623.0222.9423.0022.710.17%25,831
May 13, 202423.0323.0322.9222.9622.67-0.04%26,333
May 10, 202423.0723.0722.9322.9722.68-0.35%15,670