PZT - Invesco New York AMT-Free Municipal Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.6825.6825.6425.6625.662,600
Aug 22, 201925.7025.7025.6525.6525.651,200
Aug 21, 201925.6925.7225.6725.6725.674,000
Aug 20, 201925.7225.7225.6425.7125.717,300
Aug 19, 201925.6825.7225.6425.6925.696,900
Aug 19, 20190.054 Dividend
Aug 16, 201925.7825.7925.7325.7825.7310,400
Aug 15, 201925.6925.8225.6925.7625.7116,000
Aug 14, 201925.7025.7825.7025.7425.6927,800
Aug 13, 201925.8625.8625.6125.6125.5637,500
Aug 12, 201925.6225.6325.5825.6125.5613,700
Aug 09, 201925.5425.5825.5125.5125.467,400
Aug 08, 201925.4325.5825.4325.5225.4725,300
Aug 07, 201925.5625.5625.3825.3825.336,700
Aug 06, 201925.4725.4725.3825.4325.38900
Aug 05, 201925.3625.4025.3325.3325.281,100
Aug 02, 201925.3725.3725.2425.3125.264,500
Aug 01, 201925.1925.3125.1725.2725.228,000
Jul 31, 201925.2425.2425.2125.2225.178,100
Jul 30, 201925.2125.2225.2025.2125.161,400
Jul 29, 201925.2325.2325.1825.2025.1516,000
Jul 26, 201925.1825.2025.0525.2025.1510,200
Jul 25, 201925.2025.2225.0525.0825.0318,900
Jul 24, 201925.1525.1825.0925.1225.0716,100
Jul 23, 201925.0725.1725.0725.1225.0712,900
Jul 22, 201925.1425.1925.0925.1925.145,700
Jul 22, 20190.056 Dividend
Jul 19, 201925.1525.2125.1525.1925.0817,400
Jul 18, 201925.1525.1825.1525.1825.072,100
Jul 17, 201925.1925.1925.1125.1625.054,600
Jul 16, 201925.1325.1525.1025.1325.024,500
Jul 15, 201925.1825.1825.1025.1425.038,100
Jul 12, 201925.1225.1525.1025.1525.042,800
Jul 11, 201925.1525.1525.1125.1225.011,100
Jul 10, 201925.2025.2125.1225.1225.016,800
Jul 09, 201925.0825.2025.0825.1525.041,600
Jul 08, 201925.1625.2025.1525.1525.045,100
Jul 05, 201925.1625.1825.1325.1325.0214,900
Jul 03, 201925.1625.1825.1425.1825.073,900
Jul 02, 201925.0925.1725.0925.1725.067,000
Jul 01, 201925.1425.1425.0725.1125.006,300
Jun 28, 201925.1325.1325.0625.0724.969,500
Jun 27, 201925.1025.1225.0725.0724.962,400
Jun 26, 201925.1325.1325.0025.0424.9311,600
Jun 25, 201925.1025.1025.0525.0624.9510,900
Jun 24, 201925.0925.0925.0525.0524.9411,300
Jun 24, 20190.056 Dividend
Jun 21, 201925.1025.1025.0025.0624.907,900
Jun 20, 201924.9525.1224.9525.0824.922,200
Jun 19, 201925.0525.0724.9925.0124.854,700
Jun 18, 201925.0425.0724.9425.0124.8514,100
Jun 17, 201925.0125.0624.9825.0124.851,300
Jun 14, 201925.0025.0224.9124.9924.83900
Jun 13, 201924.9625.0924.9625.0124.855,700
Jun 12, 201925.0325.0625.0325.0524.894,400
Jun 11, 201925.0725.0725.0125.0124.856,200
Jun 10, 201924.9625.0824.9624.9624.8023,700
Jun 07, 201925.0925.1124.9525.0524.896,700
Jun 06, 201925.0625.0924.9325.0124.853,900
Jun 05, 201925.1025.1024.9525.0124.858,700
Jun 04, 201925.1025.1125.0125.0124.852,200
Jun 03, 201925.1225.1224.9725.0624.902,000
May 31, 201925.1025.1024.9525.0124.855,800
May 30, 201924.9625.0124.9524.9724.812,500
May 29, 201924.9725.0124.9424.9924.833,700
May 28, 201924.9724.9724.8624.9424.782,700
May 24, 201924.8824.9324.8724.9124.7511,400
May 23, 201924.9424.9524.8624.9124.756,700
May 22, 201924.9024.9224.8624.9024.744,800
May 21, 201924.9024.9524.8624.8624.707,600
May 20, 201924.9524.9824.8624.9124.755,800
May 20, 20190.06 Dividend
May 17, 201925.0025.0524.9724.9824.7615,300
May 16, 201925.0125.0224.9624.9924.775,800
May 15, 201925.0525.0525.0025.0324.817,200
May 14, 201924.9424.9724.9124.9524.7311,800
May 13, 201924.9624.9924.9024.9424.7216,000
May 10, 201924.9324.9524.8324.8924.677,200
May 09, 201924.9524.9524.9024.9224.709,800
May 08, 201924.9024.9024.8524.8524.633,300
May 07, 201924.7924.8724.7324.8424.629,300
May 06, 201924.8724.8724.8424.8424.625,600
May 03, 201924.8024.8124.6724.7324.5131,000
May 02, 201924.7924.7924.7424.7624.547,700
May 01, 201924.7924.7924.6524.7524.534,300
Apr 30, 201924.7424.7524.6324.7024.486,400
Apr 29, 201924.7224.7524.7024.7424.529,200
Apr 26, 201924.7024.7124.6424.6424.425,600
Apr 25, 201924.6424.6724.5924.5924.3714,300
Apr 24, 201924.6224.6624.6224.6324.411,800
Apr 23, 201924.5424.5624.5124.5624.3413,600
Apr 22, 201924.5324.5324.4624.4824.2629,300
Apr 22, 20190.061 Dividend
Apr 18, 201924.4824.5524.4724.5524.2719,500
Apr 17, 201924.6024.6024.5224.5324.2513,300
Apr 16, 201924.5824.5824.5124.5724.2912,100
Apr 15, 201924.5024.6124.5024.6124.334,700
Apr 12, 201924.5724.5924.4924.5124.2310,400
Apr 11, 201924.5524.5824.5024.5524.277,300
Apr 10, 201924.5624.5624.5024.5424.263,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...