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 | -1.12 | -5.02467474204 | 22.29 | 22.6 | 20.19 | 62617 | 21.32063331 | SP |
| 4 | -1.22 | -5.4488610987 | 22.39 | 22.7099 | 20.19 | 30621 | 21.80434346 | SP |
| 12 | -1.62 | -7.1083808688 | 22.79 | 23.1299 | 20.19 | 27355 | 22.40258723 | SP |
| 26 | -2.04 | -8.78931495045 | 23.21 | 23.8 | 20.19 | 24362 | 22.60967357 | SP |
| 52 | -1.76 | -7.67553423463 | 22.93 | 23.885 | 20.19 | 25404 | 22.82928422 | SP |
| 156 | -2.1 | -9.02449505801 | 23.27 | 23.885 | 20.19 | 24373 | 22.45069915 | SP |
| 260 | -3.85 | -15.3876898481 | 25.02 | 26.72 | 20.19 | 19818 | 23.29650059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 21.17 | -0.31 | -1.42 | 21.11 | 21.52 | 20.87 | 70059 |
| 1744324200 | 21.4752 | -0.03 | -0.15 | 20.91 | 21.85 | 20.91 | 24680 |
| 1744237800 | 21.5064 | 0.39 | 1.84 | 20.44 | 21.5064 | 20.19 | 78661 |
| 1744151400 | 21.1184 | -0.48 | -2.22 | 21.6 | 21.85 | 20.9 | 87712 |
| 1744065000 | 21.5983 | -0.69 | -3.11 | 22.29 | 22.6 | 21.4848 | 41314 |
| 1743805800 | 22.2923 | -0.16 | -0.70 | 22.67 | 22.7099 | 22.2923 | 31318 |
| 1743719400 | 22.45 | 0.15 | 0.67 | 22.47 | 22.57 | 22.3847 | 14395 |
| 1743633000 | 22.3 | -0.04 | -0.18 | 22.31 | 22.3504 | 22.2255 | 17049 |
| 1743546600 | 22.34 | 0.24 | 1.09 | 22.29 | 22.34 | 22.23 | 12378 |
| 1743460200 | 22.1 | -0.13 | -0.56 | 22.08 | 22.4147 | 22.08 | 3867 |
| 1743201000 | 22.225 | 0.06 | 0.25 | 22.4 | 22.4 | 22.1 | 16182 |
| 1743114600 | 22.1685 | 0.12 | 0.54 | 22.18 | 22.23 | 21.9358 | 11903 |
| 1743028200 | 22.05 | -0.29 | -1.30 | 22.33 | 22.35 | 21.9749 | 59237 |
| 1742941800 | 22.34 | -0.2 | -0.89 | 22.45 | 22.54 | 22.27 | 18394 |
| 1742855400 | 22.54 | 0 | 0.00 | 22.53 | 22.56 | 22.33 | 12909 |
| 1742596200 | 22.54 | 0.06 | 0.27 | 22.67 | 22.67 | 22.5 | 31625 |
| 1742509800 | 22.48 | 0.03 | 0.13 | 22.51 | 22.55 | 22.39 | 23084 |
| 1742423400 | 22.45 | 0.15 | 0.67 | 22.37 | 22.45 | 22.3 | 18869 |
| 1742337000 | 22.3 | -0.1 | -0.45 | 22.3 | 22.44 | 22.3 | 22021 |
| 1742250600 | 22.4 | 0.04 | 0.18 | 22.39 | 22.4 | 22.31 | 6110 |
| 1741991400 | 22.36 | 0 | 0.00 | 22.38 | 22.38 | 22.3 | 18017 |
| 1741905000 | 22.3599 | -0.11 | -0.49 | 22.47 | 22.47 | 22.29 | 12447 |
| 1741818600 | 22.47 | -0.04 | -0.20 | 22.5 | 22.5 | 22.37 | 13928 |
| 1741732200 | 22.5145 | -0.17 | -0.73 | 22.48 | 22.6487 | 22.48 | 12432 |
| 1741645800 | 22.68 | 0.08 | 0.35 | 22.66 | 22.68 | 22.5318 | 8962 |
| 1741390200 | 22.6 | -0.01 | -0.04 | 22.72 | 22.72 | 22.53 | 11626 |
| 1741303800 | 22.61 | -0.06 | -0.26 | 22.68 | 22.9155 | 22.59 | 15181 |
| 1741217400 | 22.67 | -0.06 | -0.26 | 22.81 | 22.8982 | 22.6201 | 3842 |
| 1741131000 | 22.73 | -0.1 | -0.44 | 22.88 | 23.02 | 22.73 | 30298 |
| 1741044600 | 22.83 | -0.18 | -0.78 | 22.89 | 23.04 | 22.83 | 6764 |
| 1740785400 | 23.01 | 0.17 | 0.74 | 23.11 | 23.11 | 22.8 | 52500 |
| 1740699000 | 22.84 | -0.14 | -0.61 | 22.96 | 22.9875 | 22.83 | 12113 |
| 1740612600 | 22.98 | -0.01 | -0.04 | 22.99 | 23.1299 | 22.74 | 35334 |
| 1740526200 | 22.99 | 0.11 | 0.48 | 23 | 23 | 22.91 | 13233 |
| 1740439800 | 22.88 | -0.09 | -0.39 | 22.65 | 22.9667 | 22.65 | 17900 |
| 1740180600 | 22.97 | 0.08 | 0.35 | 22.89 | 22.97 | 22.7552 | 5564 |
| 1740094200 | 22.89 | 0.09 | 0.39 | 22.88 | 22.89 | 22.6818 | 13942 |
| 1740007800 | 22.8 | 0.01 | 0.04 | 22.73 | 22.8084 | 22.7 | 9860 |
| 1739921400 | 22.79 | -0.05 | -0.22 | 22.35 | 22.91 | 22.35 | 25950 |
| 1739575800 | 22.84 | 0.13 | 0.57 | 22.87 | 22.87 | 22.67 | 2837 |
| 1739489400 | 22.71 | 0.18 | 0.80 | 22.59 | 22.82 | 22.5601 | 12752 |
| 1739403000 | 22.53 | -0.37 | -1.62 | 22.7 | 22.81 | 22.51 | 36140 |
| 1739316600 | 22.9 | 0.02 | 0.09 | 22.99 | 22.99 | 22.7901 | 28725 |
| 1739230200 | 22.88 | 0.03 | 0.13 | 22.98 | 22.98 | 22.8102 | 23607 |
| 1738971000 | 22.85 | -0.09 | -0.39 | 22.87 | 22.91 | 22.85 | 12624 |
| 1738884600 | 22.94 | -0.06 | -0.26 | 22.89 | 22.96 | 22.8737 | 9758 |
| 1738798200 | 23 | 0.18 | 0.79 | 22.79 | 23 | 22.79 | 37576 |
| 1738711800 | 22.82 | 0.1 | 0.44 | 22.68 | 22.82 | 22.67 | 55168 |
| 1738625400 | 22.72 | 0.08 | 0.35 | 22.69 | 22.7499 | 22.67 | 25169 |
| 1738366200 | 22.64 | -0.08 | -0.35 | 22.72 | 22.8 | 22.56 | 22002 |
| 1738279800 | 22.72 | -0.16 | -0.70 | 22.8 | 22.9 | 22.71 | 111207 |
| 1738193400 | 22.88 | 0.11 | 0.48 | 22.72 | 22.88 | 22.69 | 107334 |
| 1738107000 | 22.77 | -0.04 | -0.18 | 22.65 | 22.82 | 22.64 | 25141 |
| 1738020600 | 22.81 | 0.14 | 0.62 | 22.84 | 22.84 | 22.63 | 46815 |
| 1737761400 | 22.67 | -0.14 | -0.61 | 22.81 | 22.81 | 22.5602 | 15400 |
| 1737675000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1737588600 | 22.81 | 0.01 | 0.07 | 23 | 23 | 22.64 | 31861 |
| 1737502200 | 22.795 | 0.04 | 0.15 | 22.78 | 22.7999 | 22.6349 | 22853 |
| 1737156600 | 22.76 | 0.07 | 0.31 | 22.86 | 22.86 | 22.6594 | 16504 |
| 1737070200 | 22.69 | 0.1 | 0.44 | 22.78 | 22.78 | 22.3868 | 20095 |
| 1736983800 | 22.59 | 0.17 | 0.76 | 22.57 | 22.59 | 22.44 | 37705 |
| 1736897400 | 22.42 | -0.02 | -0.09 | 22.52 | 23.3054 | 22.3051 | 44377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
