Invesco New York AMTFree Municipal Bond ETF (PZT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.6890428757 | 23.09 | 23.25 | 22.6301 | 24622 | 22.92914514 | SP |
| 4 | -0.47 | -2.02848511006 | 23.17 | 23.63 | 22.6301 | 17537 | 23.15469377 | SP |
| 12 | -0.72 | -3.07429547395 | 23.42 | 23.63 | 22.6 | 16004 | 23.10772277 | SP |
| 26 | -0.44 | -1.9014693172 | 23.14 | 23.76 | 22.6 | 17685 | 23.1833727 | SP |
| 52 | -0.51 | -2.19732873761 | 23.21 | 23.885 | 22.48 | 21107 | 23.02015624 | SP |
| 156 | -3.4 | -13.0268199234 | 26.1 | 26.15 | 20.66 | 23375 | 22.6575089 | SP |
| 260 | -2.62 | -10.3475513428 | 25.32 | 26.72 | 20.66 | 19092 | 23.45274311 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.7 | 0.04 | 0.18 | 22.72 | 22.72 | 22.6 | 41942 |
| 1734651000 | 22.66 | -0.23 | -1.00 | 22.81 | 23.25 | 22.6301 | 19278 |
| 1734564600 | 22.89 | -0.08 | -0.34 | 23.17 | 23.17 | 22.84 | 35959 |
| 1734478200 | 22.9679 | -0.09 | -0.40 | 23.05 | 23.2363 | 22.9679 | 12536 |
| 1734391800 | 23.06 | 0.03 | 0.14 | 23.15 | 23.15 | 23.02 | 20278 |
| 1734132600 | 23.0286 | -0.12 | -0.52 | 23.09 | 23.1 | 23.02 | 34975 |
| 1734046200 | 23.15 | -0.15 | -0.64 | 23.39 | 23.39 | 23.12 | 18692 |
| 1733959800 | 23.3 | -0.01 | -0.04 | 23.42 | 23.42 | 23.24 | 15953 |
| 1733873400 | 23.31 | -0.02 | -0.09 | 23.4496 | 23.4496 | 23.31 | 19591 |
| 1733787000 | 23.33 | -0.01 | -0.04 | 23.37 | 23.37 | 23.33 | 25198 |
| 1733527800 | 23.34 | -0.04 | -0.17 | 23.35 | 23.4129 | 23.34 | 25548 |
| 1733441400 | 23.38 | -0.04 | -0.15 | 23.55 | 23.55 | 23.34 | 23117 |
| 1733355000 | 23.415 | 0.07 | 0.28 | 23.51 | 23.51 | 23.3668 | 15374 |
| 1733268600 | 23.3497 | -0 | -0.00 | 23.39 | 23.45 | 23.3401 | 7980 |
| 1733182200 | 23.35 | 0.08 | 0.34 | 23.27 | 23.41 | 23.27 | 10691 |
| 1732917840 | 23.27 | 0.07 | 0.30 | 23.27 | 23.27 | 23.2397 | 3559 |
| 1732750200 | 23.1997 | 0.02 | 0.07 | 23.27 | 23.27 | 23.19 | 5759 |
| 1732663800 | 23.1842 | -0 | -0.00 | 23.25 | 23.25 | 23.0701 | 13245 |
| 1732577400 | 23.185 | 0.11 | 0.48 | 23.17 | 23.2171 | 23.115 | 9139 |
| 1732318200 | 23.0744 | -0 | -0.00 | 23.17 | 23.17 | 23.04 | 14003 |
| 1732231800 | 23.075 | -0.03 | -0.11 | 23.02 | 23.14 | 23.02 | 10482 |
| 1732145400 | 23.1 | 0.02 | 0.09 | 23.05 | 23.16 | 23.05 | 42132 |
| 1732059000 | 23.08 | 0.08 | 0.35 | 23.1 | 23.1 | 22.95 | 16483 |
| 1731972600 | 23 | 0.11 | 0.48 | 22.94 | 23 | 22.8702 | 50364 |
| 1731713400 | 22.89 | -0.12 | -0.50 | 23.02 | 23.02 | 22.88 | 39346 |
| 1731627000 | 23.0058 | -0.01 | -0.06 | 23.06 | 23.17 | 22.94 | 14248 |
| 1731540600 | 23.02 | 0.05 | 0.24 | 23.21 | 23.21 | 22.9 | 7866 |
| 1731454200 | 22.9652 | -0.07 | -0.32 | 23.16 | 23.16 | 22.8719 | 2233 |
| 1731367800 | 23.04 | 0.21 | 0.92 | 22.85 | 23.1077 | 22.85 | 10712 |
| 1731108600 | 22.83 | 0.03 | 0.15 | 23.09 | 23.09 | 22.81 | 45569 |
| 1731022200 | 22.7951 | 0.04 | 0.18 | 22.79 | 22.81 | 22.79 | 721 |
| 1730935800 | 22.755 | -0.28 | -1.19 | 22.77 | 22.86 | 22.68 | 6222 |
| 1730849400 | 23.03 | 0.05 | 0.22 | 23.06 | 23.06 | 22.9339 | 2995 |
| 1730763000 | 22.98 | 0.08 | 0.35 | 22.96 | 23.0505 | 22.96 | 7650 |
| 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 | 19232 |
| 1730327400 | 22.91 | -0.01 | -0.02 | 22.9 | 22.98 | 22.86 | 18001 |
| 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 | 9546 |
| 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 | 9586 |
| 1729722600 | 22.821 | -0.25 | -1.08 | 23.11 | 23.11 | 22.6 | 15641 |
| 1729636200 | 23.07 | -0.04 | -0.18 | 23.18 | 23.28 | 23.05 | 5074 |
| 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 | 5948 |
| 1728340200 | 23.29 | -0.03 | -0.13 | 23.32 | 23.32 | 23.23 | 12113 |
| 1728081000 | 23.32 | -0.06 | -0.26 | 23.35 | 23.393 | 23.26 | 31733 |
| 1727994600 | 23.38 | -0.05 | -0.21 | 23.46 | 23.46 | 23.37 | 11525 |
| 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 | 31047 |
| 1727735400 | 23.35 | 0 | 0.00 | 23.49 | 23.49 | 23.32 | 24456 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
