Invesco New York AMT-Free Municipal Bond ETF (PZT) Historical Stock Data
23.22 ↑0.10 (0.43%)
As of July 25, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, PZT is down -0.04% a day on average. There have been 14 days where Invesco New York AMT-Free Municipal Bond ETF closed green and 16 days where PZT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.15 | 23.22 | ↑$0.07 (0.30%) | 23.05 | 23.22 | 12.02K |
| 2024-07-25 | 23.14 | 23.12 | ↓$0.02 (-0.09%) | 23.10 | 23.16 | 8.71K |
| 2024-07-24 | 23.08 | 23.04 | ↓$0.04 (-0.17%) | 23.04 | 23.26 | 18.71K |
| 2024-07-23 | 23.10 | 23.12 | ↑$0.02 (0.09%) | 23.09 | 23.16 | 13.06K |
| 2024-07-22 | 23.16 | 23.14 | ↓$0.02 (-0.07%) | 23.14 | 23.24 | 7.03K |
| 2024-07-19 | 23.35 | 23.22 | ↓$0.13 (-0.56%) | 23.19 | 23.35 | 4.85K |
| 2024-07-18 | 23.27 | 23.29 | ↑$0.02 (0.09%) | 23.22 | 23.29 | 9.26K |
| 2024-07-17 | 23.33 | 23.27 | ↓$0.06 (-0.26%) | 23.18 | 23.33 | 21.39K |
| 2024-07-16 | 23.25 | 23.27 | ↑$0.02 (0.09%) | 23.23 | 23.32 | 6.83K |
| 2024-07-15 | 23.30 | 23.23 | ↓$0.07 (-0.30%) | 23.17 | 23.30 | 12.95K |
| 2024-07-12 | 23.31 | 23.31 | ↓$0.00 (-0.02%) | 23.24 | 23.33 | 9.57K |
| 2024-07-11 | 23.24 | 23.27 | ↑$0.03 (0.13%) | 23.19 | 23.30 | 9.12K |
| 2024-07-10 | 23.23 | 23.22 | ↓$0.01 (-0.04%) | 23.10 | 23.23 | 15.85K |
| 2024-07-09 | 23.16 | 23.13 | ↓$0.03 (-0.13%) | 23.11 | 23.20 | 8.05K |
| 2024-07-08 | 23.29 | 23.17 | ↓$0.13 (-0.54%) | 23.16 | 23.29 | 3.59K |
| 2024-07-05 | 23.11 | 23.22 | ↑$0.11 (0.47%) | 23.08 | 23.22 | 4.79K |
| 2024-07-03 | 23.04 | 23.13 | ↑$0.09 (0.39%) | 22.98 | 23.13 | 9.95K |
| 2024-07-02 | 23.00 | 23.00 | ↓$0.00 (-0.02%) | 22.89 | 23.04 | 9.87K |
| 2024-07-01 | 22.97 | 23.00 | ↑$0.03 (0.13%) | 22.84 | 23.09 | 17.54K |
| 2024-06-28 | 23.12 | 22.96 | ↓$0.16 (-0.69%) | 22.96 | 23.12 | 9.42K |
| 2024-06-27 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 22.98 | 23.08 | 17.08K |
| 2024-06-26 | 23.17 | 23.01 | ↓$0.16 (-0.69%) | 22.98 | 23.17 | 7.79K |
| 2024-06-25 | 23.15 | 23.11 | ↓$0.04 (-0.17%) | 23.07 | 23.18 | 16.32K |
| 2024-06-24 | 23.18 | 23.11 | ↓$0.07 (-0.30%) | 23.06 | 23.20 | 115.89K |
| 2024-06-21 | 23.22 | 23.29 | ↑$0.07 (0.30%) | 23.16 | 23.32 | 51.94K |
| 2024-06-20 | 23.14 | 23.19 | ↑$0.05 (0.22%) | 23.06 | 23.20 | 10.64K |
| 2024-06-18 | 23.15 | 23.20 | ↑$0.05 (0.22%) | 23.15 | 23.37 | 45.50K |
| 2024-06-17 | 23.29 | 23.21 | ↓$0.08 (-0.34%) | 23.11 | 23.29 | 72.99K |
| 2024-06-14 | 23.19 | 23.25 | ↑$0.06 (0.26%) | 23.18 | 23.28 | 20.41K |
| 2024-06-13 | 23.13 | 23.23 | ↑$0.10 (0.43%) | 23.11 | 23.89 | 98.13K |
Create an account or log in to view more rows.
$PZT NOT SELLING.
$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