Invesco New York AMT-Free Municipal Bond ETF (PZT) Historical Stock Data
22.91 ↑0.06 (0.27%)
As of May 2, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, PZT is down -0.13% a day on average. There have been 15 days where Invesco New York AMT-Free Municipal Bond ETF closed green and 15 days where PZT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.91 | 22.91 | ↓$0.00 (-0.01%) | 22.88 | 22.96 | 24.95K |
| 2024-05-03 | 22.82 | 22.85 | ↑$0.03 (0.12%) | 22.81 | 22.88 | 112.65K |
| 2024-05-02 | 22.75 | 22.80 | ↑$0.05 (0.22%) | 22.73 | 22.84 | 60.33K |
| 2024-05-01 | 22.65 | 22.69 | ↑$0.04 (0.18%) | 22.62 | 22.73 | 10.97K |
| 2024-04-30 | 22.67 | 22.61 | ↓$0.06 (-0.25%) | 22.57 | 22.67 | 10.94K |
| 2024-04-29 | 22.63 | 22.63 | ↑$0.00 (0.01%) | 22.60 | 22.64 | 5.15K |
| 2024-04-26 | 22.62 | 22.58 | ↓$0.04 (-0.19%) | 22.55 | 22.65 | 20.75K |
| 2024-04-25 | 22.68 | 22.55 | ↓$0.13 (-0.56%) | 22.54 | 22.68 | 21.98K |
| 2024-04-24 | 22.65 | 22.66 | ↑$0.01 (0.04%) | 22.59 | 22.66 | 2.72K |
| 2024-04-23 | 22.63 | 22.68 | ↑$0.05 (0.20%) | 22.63 | 22.72 | 11.86K |
| 2024-04-22 | 22.57 | 22.67 | ↑$0.10 (0.44%) | 22.57 | 22.71 | 66.99K |
| 2024-04-19 | 22.65 | 22.69 | ↑$0.04 (0.20%) | 22.63 | 22.90 | 545.87K |
| 2024-04-18 | 22.74 | 22.62 | ↓$0.12 (-0.55%) | 22.59 | 22.84 | 12.40K |
| 2024-04-17 | 22.61 | 22.64 | ↑$0.03 (0.13%) | 22.61 | 22.64 | 10.70K |
| 2024-04-16 | 22.68 | 22.62 | ↓$0.06 (-0.26%) | 22.60 | 22.73 | 28.80K |
| 2024-04-15 | 22.93 | 22.68 | ↓$0.25 (-1.09%) | 22.66 | 22.93 | 17.51K |
| 2024-04-12 | 22.65 | 22.71 | ↑$0.06 (0.28%) | 22.65 | 22.78 | 20.52K |
| 2024-04-11 | 22.63 | 22.55 | ↓$0.08 (-0.34%) | 22.55 | 22.63 | 8.30K |
| 2024-04-10 | 22.71 | 22.54 | ↓$0.17 (-0.75%) | 22.52 | 22.71 | 29.35K |
| 2024-04-09 | 22.69 | 22.75 | ↑$0.06 (0.26%) | 22.69 | 22.75 | 9.66K |
| 2024-04-08 | 22.90 | 22.66 | ↓$0.24 (-1.03%) | 22.64 | 22.90 | 6.17K |
| 2024-04-05 | 22.68 | 22.67 | ↓$0.01 (-0.02%) | 22.62 | 22.72 | 12.78K |
| 2024-04-04 | 22.73 | 22.75 | ↑$0.02 (0.09%) | 22.68 | 22.75 | 9.21K |
| 2024-04-03 | 22.63 | 22.69 | ↑$0.05 (0.24%) | 22.58 | 22.69 | 7.17K |
| 2024-04-02 | 22.80 | 22.74 | ↓$0.06 (-0.26%) | 22.73 | 22.91 | 17.86K |
| 2024-04-01 | 23.03 | 22.84 | ↓$0.19 (-0.83%) | 22.77 | 23.03 | 27.91K |
| 2024-03-28 | 23.03 | 23.04 | ↑$0.00 (0.02%) | 22.87 | 23.04 | 9.32K |
| 2024-03-27 | 23.00 | 22.97 | ↓$0.03 (-0.15%) | 22.91 | 23.00 | 4.06K |
| 2024-03-26 | 23.01 | 22.96 | ↓$0.05 (-0.22%) | 22.87 | 23.01 | 11.53K |
| 2024-03-25 | 22.97 | 22.98 | ↑$0.01 (0.04%) | 22.95 | 23.01 | 8.48K |
Create an account or log in to view more rows.
$PZT LOL
$PZT we always finish green after a red week. Less go!
$PZT up we go
$PZT cup and handle!
$PZT we just getting started
$PZT news?
$PZT looks like a loading
$PZT I love this stonk!
$PZT fuck all u greedy bulls
$PZT Come on.. Let it fall.. buy later bulls