Invesco California AMT-Free Municipal Bond ETF (PWZ)
NYSEARCA: PWZ · Real-Time Price · USD
23.92
+0.05 (0.21%)
Sep 29, 2025, 1:58 PM EDT - Market open
PWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.86 | 23.92 | 23.86 | 23.93 | - | 0.25% | 102,316 |
| Sep 26, 2025 | 23.88 | 23.89 | 23.85 | 23.87 | 23.87 | 0.04% | 199,329 |
| Sep 25, 2025 | 23.86 | 23.87 | 23.82 | 23.86 | 23.86 | -0.17% | 523,739 |
| Sep 24, 2025 | 23.87 | 23.92 | 23.87 | 23.90 | 23.90 | -0.17% | 164,148 |
| Sep 23, 2025 | 23.95 | 24.00 | 23.90 | 23.94 | 23.94 | - | 244,854 |
| Sep 22, 2025 | 23.99 | 23.99 | 23.93 | 23.94 | 23.94 | -0.29% | 299,019 |
| Sep 19, 2025 | 24.02 | 24.05 | 23.96 | 24.01 | 23.94 | -0.17% | 476,492 |
| Sep 18, 2025 | 24.09 | 24.09 | 23.94 | 24.05 | 23.98 | -0.08% | 457,423 |
| Sep 17, 2025 | 24.08 | 24.11 | 23.99 | 24.07 | 24.00 | 0.33% | 255,302 |
| Sep 16, 2025 | 24.00 | 24.01 | 23.96 | 23.99 | 23.92 | 0.17% | 206,442 |
| Sep 15, 2025 | 23.99 | 23.99 | 23.93 | 23.95 | 23.89 | 0.21% | 297,730 |
| Sep 12, 2025 | 23.88 | 23.93 | 23.85 | 23.90 | 23.84 | -0.13% | 363,603 |
| Sep 11, 2025 | 23.88 | 23.95 | 23.88 | 23.93 | 23.87 | 0.38% | 946,352 |
| Sep 10, 2025 | 23.78 | 23.86 | 23.76 | 23.84 | 23.78 | 0.42% | 558,074 |
| Sep 9, 2025 | 23.81 | 23.81 | 23.70 | 23.74 | 23.68 | 0.13% | 741,093 |
| Sep 8, 2025 | 23.54 | 23.71 | 23.54 | 23.71 | 23.65 | 0.72% | 991,411 |
| Sep 5, 2025 | 23.39 | 23.54 | 23.35 | 23.54 | 23.48 | 1.29% | 1,006,652 |
| Sep 4, 2025 | 23.20 | 23.38 | 23.18 | 23.24 | 23.18 | 0.39% | 1,354,108 |
| Sep 3, 2025 | 23.09 | 23.19 | 23.05 | 23.15 | 23.09 | 0.43% | 1,198,403 |
| Sep 2, 2025 | 23.12 | 23.12 | 23.03 | 23.05 | 22.99 | -0.30% | 1,159,487 |
| Aug 29, 2025 | 23.11 | 23.16 | 23.11 | 23.12 | 23.06 | -0.13% | 820,685 |
| Aug 28, 2025 | 23.10 | 23.15 | 23.09 | 23.15 | 23.09 | 0.13% | 2,615,692 |
| Aug 27, 2025 | 23.12 | 23.12 | 23.06 | 23.12 | 23.06 | 0.04% | 1,043,485 |
| Aug 26, 2025 | 23.09 | 23.13 | 23.07 | 23.11 | 23.05 | 0.26% | 952,686 |
| Aug 25, 2025 | 23.10 | 23.12 | 23.05 | 23.05 | 22.99 | -0.13% | 1,804,523 |
| Aug 22, 2025 | 23.06 | 23.12 | 23.00 | 23.08 | 23.02 | 0.44% | 1,175,893 |
| Aug 21, 2025 | 23.04 | 23.05 | 22.97 | 22.98 | 22.92 | -0.26% | 791,733 |
| Aug 20, 2025 | 23.01 | 23.08 | 23.01 | 23.04 | 22.98 | -0.09% | 1,156,720 |
| Aug 19, 2025 | 23.09 | 23.09 | 23.03 | 23.06 | 23.00 | 0.04% | 1,408,479 |
| Aug 18, 2025 | 23.02 | 23.09 | 23.01 | 23.05 | 22.99 | -0.26% | 1,034,272 |
| Aug 15, 2025 | 23.11 | 23.14 | 23.09 | 23.11 | 22.98 | 0.04% | 859,207 |
| Aug 14, 2025 | 23.08 | 23.17 | 23.08 | 23.10 | 22.97 | -0.17% | 741,946 |
| Aug 13, 2025 | 23.20 | 23.20 | 23.12 | 23.14 | 23.01 | 0.09% | 1,061,607 |
| Aug 12, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 22.99 | - | 1,501,904 |
| Aug 11, 2025 | 23.07 | 23.16 | 23.07 | 23.12 | 22.99 | 0.52% | 980,413 |
| Aug 8, 2025 | 23.04 | 23.09 | 23.00 | 23.00 | 22.87 | -0.35% | 697,511 |
| Aug 7, 2025 | 23.05 | 23.14 | 23.05 | 23.08 | 22.95 | 0.30% | 747,696 |
| Aug 6, 2025 | 23.05 | 23.10 | 23.00 | 23.01 | 22.88 | -0.43% | 930,881 |
| Aug 5, 2025 | 23.05 | 23.12 | 23.05 | 23.11 | 22.98 | 0.22% | 588,095 |
| Aug 4, 2025 | 23.10 | 23.11 | 23.06 | 23.06 | 22.93 | -0.13% | 853,106 |
| Aug 1, 2025 | 23.04 | 23.11 | 23.04 | 23.09 | 22.96 | 0.83% | 1,045,201 |
| Jul 31, 2025 | 22.92 | 22.93 | 22.88 | 22.90 | 22.77 | 0.35% | 867,438 |
| Jul 30, 2025 | 22.86 | 22.92 | 22.82 | 22.82 | 22.69 | -0.17% | 743,596 |
| Jul 29, 2025 | 22.85 | 22.94 | 22.83 | 22.86 | 22.73 | 0.13% | 706,352 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.80 | 22.83 | 22.70 | - | 792,289 |
| Jul 25, 2025 | 22.88 | 22.88 | 22.78 | 22.83 | 22.70 | 0.13% | 812,096 |
| Jul 24, 2025 | 22.75 | 22.82 | 22.75 | 22.80 | 22.67 | 0.04% | 583,183 |
| Jul 23, 2025 | 22.77 | 22.83 | 22.75 | 22.79 | 22.66 | -0.13% | 668,270 |
| Jul 22, 2025 | 22.88 | 22.89 | 22.78 | 22.82 | 22.69 | -0.09% | 2,024,334 |
| Jul 21, 2025 | 22.79 | 22.93 | 22.79 | 22.84 | 22.71 | 0.18% | 708,363 |