PZT - Invesco New York AMT-Free Municipal Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201924.8824.9324.8724.9124.9111,400
May 23, 201924.9424.9524.8624.9124.916,700
May 22, 201924.9024.9224.8624.9024.904,800
May 21, 201924.9024.9524.8624.8624.867,600
May 20, 201924.9524.9824.8624.9124.915,800
May 20, 20190.06 Dividend
May 17, 201925.0025.0524.9724.9824.9215,300
May 16, 201925.0125.0224.9624.9924.935,800
May 15, 201925.0525.0525.0025.0324.977,200
May 14, 201924.9424.9724.9124.9524.8911,800
May 13, 201924.9624.9924.9024.9424.8816,000
May 10, 201924.9324.9524.8324.8924.837,200
May 09, 201924.9524.9524.9024.9224.869,800
May 08, 201924.9024.9024.8524.8524.793,300
May 07, 201924.7924.8724.7324.8424.789,300
May 06, 201924.8724.8724.8424.8424.785,600
May 03, 201924.8024.8124.6724.7324.6731,000
May 02, 201924.7924.7924.7424.7624.707,700
May 01, 201924.7924.7924.6524.7524.694,300
Apr 30, 201924.7424.7524.6324.7024.646,400
Apr 29, 201924.7224.7524.7024.7424.689,200
Apr 26, 201924.7024.7124.6424.6424.585,600
Apr 25, 201924.6424.6724.5924.5924.5314,300
Apr 24, 201924.6224.6624.6224.6324.571,800
Apr 23, 201924.5424.5624.5124.5624.5013,600
Apr 22, 201924.5324.5324.4624.4824.4229,300
Apr 22, 20190.061 Dividend
Apr 18, 201924.4824.5524.4724.5524.4319,500
Apr 17, 201924.6024.6024.5224.5324.4113,300
Apr 16, 201924.5824.5824.5124.5724.4512,100
Apr 15, 201924.5024.6124.5024.6124.494,700
Apr 12, 201924.5724.5924.4924.5124.3910,400
Apr 11, 201924.5524.5824.5024.5524.437,300
Apr 10, 201924.5624.5624.5024.5424.423,400
Apr 09, 201924.5624.5624.4624.5424.4221,000
Apr 08, 201924.5124.5624.4724.5324.4129,300
Apr 05, 201924.3224.5324.3224.5324.4115,400
Apr 04, 201924.4424.5324.2924.2924.1725,100
Apr 03, 201924.5424.6124.5124.5124.394,600
Apr 02, 201924.6124.6124.5624.5924.472,200
Apr 01, 201924.6024.6324.5024.5824.4645,200
Mar 29, 201924.6124.6124.5324.5624.445,900
Mar 28, 201924.5824.6024.5624.5624.447,500
Mar 27, 201924.5824.6024.4924.5324.414,300
Mar 26, 201924.5224.5324.5224.5324.412,000
Mar 25, 201924.5024.5524.4124.5024.383,600
Mar 22, 201924.4124.4524.3824.4424.324,500
Mar 21, 201924.2924.4224.2924.3624.248,600
Mar 20, 201924.2924.3024.2724.3024.187,500
Mar 19, 201924.2224.2624.2224.2624.145,700
Mar 18, 201924.3124.3124.2124.2724.157,100
Mar 18, 20190.059 Dividend
Mar 15, 201924.2324.3324.2324.3224.1416,200
Mar 14, 201924.3324.3324.2624.2624.086,600
Mar 13, 201924.3224.3224.2224.2824.103,900
Mar 12, 201924.2524.3124.2024.3124.136,800
Mar 11, 201924.1724.2424.1724.2324.057,500
Mar 08, 201924.2524.2524.1524.2324.057,900
Mar 07, 201924.1824.1824.1024.1423.969,500
Mar 06, 201924.0324.2024.0324.1423.9617,500
Mar 05, 201924.1324.1424.0124.0923.9111,600
Mar 04, 201923.9724.1023.9724.1023.922,100
Mar 01, 201924.1524.1524.0324.0423.8614,100
Feb 28, 201924.1924.1923.9724.0423.868,800
Feb 27, 201924.1124.1124.0824.0823.90400
Feb 26, 201924.1124.1524.0624.0623.881,700
Feb 25, 201924.1024.1024.0624.0823.9012,100
Feb 22, 201924.0024.0924.0024.0423.865,900
Feb 21, 201924.0024.0824.0024.0223.845,200
Feb 20, 201924.0424.0724.0224.0723.894,000
Feb 19, 201923.9524.0423.9424.0323.8510,100
Feb 19, 20190.06 Dividend
Feb 15, 201924.0324.0624.0124.0423.811,800
Feb 14, 201924.0924.0924.0024.0523.813,100
Feb 13, 201924.0124.0724.0024.0523.8120,100
Feb 12, 201924.0924.0924.0424.0723.8328,800
Feb 11, 201924.0724.1024.0624.0823.8412,100
Feb 08, 201924.0524.0824.0224.0623.8241,800
Feb 07, 201923.9624.0723.9624.0523.813,200
Feb 06, 201923.9824.0023.9423.9723.7413,100
Feb 05, 201923.9923.9923.9323.9623.733,700
Feb 04, 201923.9224.0123.9223.9323.70900
Feb 01, 201924.0224.0223.9523.9923.764,300
Jan 31, 201924.0024.0023.9423.9923.765,800
Jan 30, 201923.8423.9023.8223.8923.664,900
Jan 29, 201923.9023.9523.8023.8723.6422,500
Jan 28, 201923.8623.9023.7823.8523.627,600
Jan 25, 201923.8823.8823.7523.8023.5724,400
Jan 24, 201923.8823.9023.7523.8823.6512,000
Jan 23, 201923.7623.8823.7623.8223.598,700
Jan 22, 201923.8323.9523.8023.8023.579,400
Jan 22, 20190.06 Dividend
Jan 18, 201923.9623.9623.9123.9523.662,500
Jan 17, 201923.9324.0023.9123.9523.666,300
Jan 16, 201923.9623.9923.9223.9623.678,800
Jan 15, 201924.0024.0023.9623.9623.672,300
Jan 14, 201924.0324.0323.9623.9923.703,300
Jan 11, 201923.9023.9623.9023.9623.67800
Jan 10, 201923.9123.9923.9023.9523.661,700
Jan 09, 201923.9823.9823.9023.9023.61700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...