Invesco New York AMT-Free Municipal Bond ETF (PZT)
NYSEARCA: PZT · Real-Time Price · USD
21.44
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
21.44
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.50 | 21.51 | 21.41 | 21.44 | - | - | 24,450 |
| Aug 14, 2025 | 21.51 | 21.51 | 21.40 | 21.44 | 21.44 | -0.37% | 21,585 |
| Aug 13, 2025 | 21.56 | 21.56 | 21.45 | 21.52 | 21.52 | 0.09% | 34,853 |
| Aug 12, 2025 | 21.52 | 21.52 | 21.42 | 21.50 | 21.50 | -0.02% | 22,161 |
| Aug 11, 2025 | 21.41 | 21.52 | 21.41 | 21.51 | 21.51 | 0.21% | 40,345 |
| Aug 8, 2025 | 21.52 | 21.52 | 21.37 | 21.46 | 21.46 | -0.19% | 10,529 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | 0.09% | 21,842 |
| Aug 6, 2025 | 21.50 | 21.51 | 21.40 | 21.48 | 21.48 | -0.05% | 131,529 |
| Aug 5, 2025 | 21.40 | 21.50 | 21.40 | 21.49 | 21.49 | 0.23% | 53,940 |
| Aug 4, 2025 | 21.54 | 21.54 | 21.42 | 21.44 | 21.44 | -0.14% | 22,818 |
| Aug 1, 2025 | 21.39 | 21.51 | 21.38 | 21.47 | 21.47 | 0.89% | 42,384 |
| Jul 31, 2025 | 21.29 | 21.30 | 21.21 | 21.28 | 21.28 | 0.33% | 8,531 |
| Jul 30, 2025 | 21.28 | 21.28 | 21.19 | 21.21 | 21.21 | -0.52% | 19,140 |
| Jul 29, 2025 | 21.24 | 21.32 | 21.19 | 21.32 | 21.32 | 0.49% | 44,257 |
| Jul 28, 2025 | 21.22 | 21.23 | 21.16 | 21.22 | 21.22 | 0.12% | 22,792 |
| Jul 25, 2025 | 21.34 | 21.34 | 21.10 | 21.19 | 21.19 | 0.05% | 29,230 |
| Jul 24, 2025 | 21.18 | 21.18 | 21.13 | 21.18 | 21.18 | 0.33% | 79,262 |
| Jul 23, 2025 | 21.16 | 21.26 | 21.10 | 21.11 | 21.11 | -0.17% | 25,047 |
| Jul 22, 2025 | 21.18 | 21.20 | 21.10 | 21.15 | 21.15 | 0.17% | 15,832 |
| Jul 21, 2025 | 21.15 | 21.21 | 21.11 | 21.11 | 21.11 | -0.33% | 31,618 |
| Jul 18, 2025 | 21.27 | 21.27 | 21.13 | 21.18 | 21.12 | -0.24% | 21,569 |
| Jul 17, 2025 | 21.35 | 21.36 | 21.23 | 21.23 | 21.16 | -0.56% | 258,981 |
| Jul 16, 2025 | 21.61 | 21.61 | 21.31 | 21.35 | 21.28 | -0.32% | 21,930 |
| Jul 15, 2025 | 21.62 | 21.62 | 21.36 | 21.42 | 21.35 | -0.93% | 43,474 |
| Jul 14, 2025 | 21.53 | 21.62 | 21.47 | 21.62 | 21.55 | 0.46% | 26,759 |
| Jul 11, 2025 | 21.56 | 21.56 | 21.50 | 21.52 | 21.45 | -0.32% | 35,388 |
| Jul 10, 2025 | 21.52 | 21.59 | 21.52 | 21.59 | 21.52 | -0.09% | 57,922 |
| Jul 9, 2025 | 21.57 | 21.61 | 21.51 | 21.61 | 21.54 | 0.19% | 37,929 |
| Jul 8, 2025 | 21.62 | 21.62 | 21.50 | 21.57 | 21.50 | 0.33% | 18,746 |
| Jul 7, 2025 | 21.58 | 21.60 | 21.50 | 21.50 | 21.43 | -0.46% | 12,267 |
| Jul 3, 2025 | 21.57 | 21.60 | 21.51 | 21.60 | 21.53 | 0.19% | 19,817 |
| Jul 2, 2025 | 21.61 | 21.61 | 21.53 | 21.56 | 21.49 | -0.37% | 14,422 |
| Jul 1, 2025 | 21.64 | 21.67 | 21.51 | 21.64 | 21.57 | - | 6,615 |
| Jun 30, 2025 | 21.52 | 21.64 | 21.52 | 21.64 | 21.57 | 0.44% | 15,280 |
| Jun 27, 2025 | 21.55 | 21.71 | 21.53 | 21.55 | 21.48 | -0.09% | 16,886 |
| Jun 26, 2025 | 21.68 | 21.68 | 21.51 | 21.57 | 21.50 | 0.02% | 13,637 |
| Jun 25, 2025 | 21.54 | 21.60 | 21.46 | 21.56 | 21.49 | -0.09% | 17,880 |
| Jun 24, 2025 | 21.57 | 21.61 | 21.52 | 21.58 | 21.51 | 0.09% | 17,737 |
| Jun 23, 2025 | 21.59 | 21.62 | 21.48 | 21.56 | 21.49 | -0.28% | 19,550 |
| Jun 20, 2025 | 21.59 | 21.63 | 21.53 | 21.62 | 21.49 | 0.56% | 35,874 |
| Jun 18, 2025 | 21.56 | 21.60 | 21.49 | 21.50 | 21.37 | -0.05% | 23,096 |
| Jun 17, 2025 | 21.55 | 21.60 | 21.51 | 21.51 | 21.38 | 0.19% | 55,272 |
| Jun 16, 2025 | 21.53 | 21.57 | 21.47 | 21.47 | 21.34 | -0.28% | 19,352 |
| Jun 13, 2025 | 21.52 | 21.57 | 21.47 | 21.53 | 21.40 | -0.14% | 32,662 |
| Jun 12, 2025 | 21.52 | 21.56 | 21.46 | 21.56 | 21.43 | 0.54% | 33,645 |
| Jun 11, 2025 | 21.57 | 21.57 | 21.41 | 21.45 | 21.32 | 0.16% | 13,290 |
| Jun 10, 2025 | 21.42 | 21.48 | 21.38 | 21.41 | 21.28 | 0.23% | 17,779 |
| Jun 9, 2025 | 21.34 | 21.46 | 21.34 | 21.36 | 21.23 | 0.02% | 20,294 |
| Jun 6, 2025 | 21.56 | 21.56 | 21.35 | 21.36 | 21.23 | -0.58% | 16,434 |
| Jun 5, 2025 | 21.57 | 21.57 | 21.37 | 21.48 | 21.35 | 0.28% | 24,040 |