Invesco New York AMT-Free Municipal Bond ETF (PZT) Historical Stock Data
21.47 ↓0.17 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PZT is up 0.01% a day on average. There have been 13 days where Invesco New York AMT-Free Municipal Bond ETF closed green and 17 days where PZT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 21.59 | 21.47 | ↓$0.12 (-0.56%) | 21.47 | 21.64 | 18.30K |
| 2025-05-20 | 21.67 | 21.64 | ↓$0.03 (-0.14%) | 21.63 | 21.71 | 3.31K |
| 2025-05-19 | 21.70 | 21.67 | ↓$0.03 (-0.14%) | 21.63 | 21.72 | 16.62K |
| 2025-05-16 | 21.82 | 21.80 | ↓$0.02 (-0.09%) | 21.80 | 21.88 | 17.46K |
| 2025-05-15 | 22.04 | 21.84 | ↓$0.20 (-0.91%) | 21.79 | 22.04 | 10.10K |
| 2025-05-14 | 21.78 | 21.85 | ↑$0.07 (0.32%) | 21.71 | 21.88 | 26.04K |
| 2025-05-13 | 21.94 | 21.89 | ↓$0.05 (-0.23%) | 21.76 | 21.94 | 12.52K |
| 2025-05-12 | 21.97 | 21.76 | ↓$0.21 (-0.96%) | 21.76 | 21.97 | 27.07K |
| 2025-05-09 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.84 | 22.00 | 23.49K |
| 2025-05-08 | 22.02 | 21.84 | ↓$0.18 (-0.82%) | 21.81 | 22.02 | 10.20K |
| 2025-05-07 | 22.07 | 21.92 | ↓$0.15 (-0.68%) | 21.80 | 22.07 | 8.61K |
| 2025-05-06 | 21.87 | 21.94 | ↑$0.07 (0.32%) | 21.77 | 21.94 | 68.51K |
| 2025-05-05 | 21.82 | 21.80 | ↓$0.02 (-0.09%) | 21.80 | 22.03 | 10.61K |
| 2025-05-02 | 21.82 | 21.87 | ↑$0.04 (0.21%) | 21.82 | 21.94 | 4.10K |
| 2025-05-01 | 21.99 | 21.91 | ↓$0.08 (-0.34%) | 21.87 | 21.99 | 7.65K |
| 2025-04-30 | 22.05 | 21.93 | ↓$0.12 (-0.54%) | 21.81 | 22.05 | 17.41K |
| 2025-04-29 | 21.72 | 21.85 | ↑$0.13 (0.60%) | 21.72 | 21.85 | 3.29K |
| 2025-04-28 | 21.64 | 21.76 | ↑$0.12 (0.55%) | 21.64 | 21.85 | 30.40K |
| 2025-04-25 | 21.95 | 21.85 | ↓$0.10 (-0.46%) | 21.64 | 21.98 | 12.79K |
| 2025-04-24 | 21.97 | 21.72 | ↓$0.25 (-1.16%) | 21.64 | 21.97 | 20.06K |
| 2025-04-23 | 21.75 | 21.51 | ↓$0.24 (-1.10%) | 21.51 | 21.85 | 28.64K |
| 2025-04-22 | 21.55 | 21.56 | ↑$0.01 (0.05%) | 21.45 | 21.67 | 32.59K |
| 2025-04-21 | 21.56 | 21.59 | ↑$0.03 (0.12%) | 21.51 | 21.80 | 51.58K |
| 2025-04-17 | 21.68 | 21.78 | ↑$0.10 (0.45%) | 21.66 | 21.91 | 37.22K |
| 2025-04-16 | 21.64 | 21.70 | ↑$0.05 (0.25%) | 21.64 | 21.79 | 23.09K |
| 2025-04-15 | 21.92 | 21.64 | ↓$0.28 (-1.28%) | 21.59 | 21.92 | 78.09K |
| 2025-04-14 | 21.39 | 21.70 | ↑$0.31 (1.45%) | 21.31 | 21.79 | 54.68K |
| 2025-04-11 | 21.11 | 21.17 | ↑$0.06 (0.28%) | 20.87 | 21.52 | 80.72K |
| 2025-04-10 | 21.47 | 21.48 | ↑$0.01 (0.02%) | 20.99 | 21.85 | 24.68K |
| 2025-04-09 | 20.44 | 21.51 | ↑$1.07 (5.22%) | 20.19 | 21.51 | 78.66K |
Create an account or log in to view more rows.
$PZT diamond balls
$PZT Let’s goooo
$PZT hope everyone has a good weekend
$PZT The squeeze is coming
$PZT Let’s get it
$PZT This stock is the golden ticket.
$PZT I'll say it again slowwwllyyyy! Better stocks to short by far
$PZT ugh oh
we heatin back up
$PZT Many many bears
$PZT NOT SELLING.