Invesco New York AMTFree Municipal Bond ETF (PZT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.997398091934 | 23.06 | 23.06 | 22.68 | 5103 | 22.90092205 | SP |
| 4 | -0.21 | -0.911458333333 | 23.04 | 23.29 | 22.6 | 9588 | 22.97954318 | SP |
| 12 | -0.48 | -2.0592020592 | 23.31 | 23.57 | 22.6 | 19109 | 23.23426949 | SP |
| 26 | -0.15 | -0.65274151436 | 22.98 | 23.885 | 22.48 | 19695 | 23.14475546 | SP |
| 52 | 1.38 | 6.43356643357 | 21.45 | 23.885 | 21.4301 | 22236 | 22.89666957 | SP |
| 156 | -3.19 | -12.2598001537 | 26.02 | 26.38 | 20.66 | 23160 | 22.72364266 | SP |
| 260 | -2.39 | -9.47660586836 | 25.22 | 26.72 | 20.66 | 18824 | 23.48024231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 22.7951 | 0.04 | 0.18 | 22.79 | 22.81 | 22.79 | 721 |
| 1730935800 | 22.755 | -0.28 | -1.19 | 22.84 | 22.86 | 22.68 | 6525 |
| 1730849400 | 23.03 | 0.05 | 0.22 | 23.06 | 23.06 | 22.9339 | 2997 |
| 1730763000 | 22.98 | 0.08 | 0.35 | 22.96 | 23.0505 | 22.96 | 7652 |
| 1730500200 | 22.9 | -0.03 | -0.13 | 23.06 | 23.06 | 22.8526 | 7928 |
| 1730413800 | 22.9289 | 0.02 | 0.08 | 23 | 23 | 22.87 | 19236 |
| 1730327400 | 22.91 | -0.01 | -0.02 | 22.9 | 22.98 | 22.86 | 18002 |
| 1730241000 | 22.915 | -0.02 | -0.07 | 23.11 | 23.15 | 22.86 | 30871 |
| 1730154600 | 22.9301 | -0.04 | -0.16 | 23.1 | 23.1 | 22.87 | 9548 |
| 1729895400 | 22.9674 | 0.07 | 0.32 | 23.05 | 23.13 | 22.79 | 10487 |
| 1729809000 | 22.895 | 0.07 | 0.32 | 22.94 | 22.94 | 22.6812 | 9598 |
| 1729722600 | 22.821 | -0.25 | -1.08 | 23.11 | 23.11 | 22.6 | 15645 |
| 1729636200 | 23.07 | -0.04 | -0.18 | 23.18 | 23.28 | 23.05 | 5077 |
| 1729549800 | 23.1107 | -0.1 | -0.41 | 23.2 | 23.2 | 23.04 | 5138 |
| 1729290600 | 23.2061 | 0.01 | 0.05 | 23.2 | 23.2499 | 23.16 | 12078 |
| 1729204200 | 23.195 | -0.04 | -0.15 | 23.23 | 23.23 | 23.16 | 3795 |
| 1729117800 | 23.23 | 0.03 | 0.13 | 23.29 | 23.29 | 23.202 | 9335 |
| 1729031400 | 23.2 | 0.08 | 0.36 | 23.2 | 23.2 | 23.15 | 7938 |
| 1728945000 | 23.1169 | -0.01 | -0.04 | 23.21 | 23.21 | 23.09 | 5763 |
| 1728685800 | 23.125 | -0.02 | -0.06 | 23.04 | 23.16 | 23.04 | 3764 |
| 1728599400 | 23.14 | 0.01 | 0.04 | 23.19 | 23.29 | 23.096 | 5914 |
| 1728513000 | 23.13 | -0.1 | -0.42 | 23.23 | 23.23 | 23.11 | 19307 |
| 1728426600 | 23.2272 | -0.06 | -0.27 | 23.16 | 23.25 | 23.16 | 6168 |
| 1728340200 | 23.29 | -0.03 | -0.13 | 23.32 | 23.32 | 23.23 | 12120 |
| 1728081000 | 23.32 | -0.06 | -0.26 | 23.35 | 23.393 | 23.26 | 32160 |
| 1727994600 | 23.38 | -0.05 | -0.21 | 23.46 | 23.46 | 23.37 | 11527 |
| 1727908200 | 23.43 | -0.01 | -0.04 | 23.47 | 23.47 | 23.38 | 15743 |
| 1727821800 | 23.44 | 0.09 | 0.39 | 23.42 | 23.483 | 23.39 | 31660 |
| 1727735400 | 23.35 | 0 | 0.00 | 23.49 | 23.49 | 23.32 | 24678 |
| 1727476200 | 23.35 | 0.03 | 0.13 | 23.42 | 23.42 | 23.2801 | 20207 |
| 1727389800 | 23.32 | 0.05 | 0.21 | 23.41 | 23.41 | 23.26 | 16127 |
| 1727303400 | 23.27 | -0.06 | -0.26 | 23.42 | 23.42 | 23.26 | 16741 |
| 1727217000 | 23.33 | 0.03 | 0.13 | 23.31 | 23.33 | 23.26 | 24474 |
| 1727130600 | 23.3 | -0.07 | -0.30 | 23.31 | 23.33 | 23.25 | 30196 |
| 1726871400 | 23.37 | -0.04 | -0.17 | 23.38 | 23.38 | 23.29 | 13889 |
| 1726785000 | 23.41 | -0.07 | -0.28 | 23.52 | 23.57 | 23.28 | 120421 |
| 1726698600 | 23.475 | -0.05 | -0.19 | 23.57 | 23.57 | 23.32 | 10284 |
| 1726612200 | 23.52 | 0.05 | 0.21 | 23.51 | 23.52 | 23.45 | 6518 |
| 1726525800 | 23.47 | 0.09 | 0.38 | 23.5 | 23.5 | 23.395 | 29176 |
| 1726266600 | 23.38 | 0.02 | 0.09 | 23.42 | 23.42 | 23.3501 | 2862 |
| 1726180200 | 23.36 | -0.02 | -0.09 | 23.43 | 23.43 | 23.31 | 22836 |
| 1726093800 | 23.38 | 0.02 | 0.09 | 23.36 | 23.46 | 23.34 | 20350 |
| 1726007400 | 23.36 | -0.01 | -0.04 | 23.39 | 23.39 | 23.32 | 13839 |
| 1725921000 | 23.37 | 0.12 | 0.54 | 23.33 | 23.37 | 23.24 | 76004 |
| 1725661800 | 23.2456 | 0.04 | 0.15 | 23.25 | 23.3 | 23.24 | 38381 |
| 1725575400 | 23.21 | 0.02 | 0.09 | 23.2 | 23.21 | 23.1299 | 32508 |
| 1725489000 | 23.19 | 0 | 0.00 | 23.23 | 23.24 | 23.19 | 17462 |
| 1725402600 | 23.19 | 0.14 | 0.60 | 23.13 | 23.19 | 23.13 | 13115 |
| 1725057000 | 23.051 | -0.03 | -0.13 | 23.17 | 23.17 | 23.051 | 6315 |
| 1724970600 | 23.08 | -0.05 | -0.22 | 23.13 | 23.13 | 23.06 | 11174 |
| 1724884200 | 23.13 | -0.07 | -0.30 | 23.24 | 23.24 | 23.0907 | 5826 |
| 1724797800 | 23.2 | 0.02 | 0.09 | 23.26 | 23.26 | 23.064 | 30468 |
| 1724711400 | 23.18 | -0.04 | -0.17 | 23.24 | 23.24 | 23.1 | 7929 |
| 1724452200 | 23.22 | 0.13 | 0.58 | 23.17 | 23.29 | 23.15 | 52987 |
| 1724365800 | 23.085 | -0.12 | -0.50 | 23.25 | 23.25 | 23.04 | 23833 |
| 1724279400 | 23.2 | 0.02 | 0.09 | 23.24 | 23.24 | 23.1235 | 10688 |
| 1724193000 | 23.18 | 0.15 | 0.65 | 23.2 | 23.2 | 23.105 | 27883 |
| 1724106600 | 23.03 | -0.18 | -0.78 | 23.2 | 23.2199 | 23.01 | 66452 |
| 1723847400 | 23.21 | 0.01 | 0.03 | 23.27 | 23.31 | 23.21 | 11678 |
| 1723761000 | 23.2038 | -0.14 | -0.58 | 23.3 | 23.3 | 23.16 | 5430 |
| 1723674600 | 23.34 | 0.06 | 0.26 | 23.35 | 23.37 | 23.26 | 2211 |
| 1723588200 | 23.28 | 0.04 | 0.17 | 23.27 | 23.34 | 23.23 | 3462 |
| 1723501800 | 23.2412 | 0.02 | 0.07 | 23.2 | 23.28 | 23.16 | 5992 |
| 1723242600 | 23.225 | 0.1 | 0.42 | 23.28 | 23.29 | 23.15 | 5568 |
| 1723156200 | 23.1287 | -0.15 | -0.65 | 23.28 | 23.28 | 23.11 | 3907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
