National Amt-Free Municipal Bond Invesco ETF (NY: PZA )

26.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.05 26.14 26.05 26.11 189,200 +0.11(+0.42%)
May 30, 2019 26.04 26.04 25.98 26.00 261,912 -0.01(-0.04%)
May 29, 2019 26.05 26.06 26.00 26.01 219,794 -0.00(-0.02%)
May 28, 2019 25.99 26.02 25.98 26.01 150,230 +0.02(+0.10%)
May 24, 2019 25.98 25.99 25.95 25.99 195,100 +0.02(+0.08%)
May 23, 2019 25.96 25.99 25.94 25.97 244,575 +0.01(+0.04%)
May 22, 2019 25.91 25.97 25.91 25.96 210,449 +0.01(+0.04%)
May 21, 2019 25.96 25.97 25.93 25.95 242,438 -0.03(-0.12%)
May 20, 2019 26.01 26.01 25.97 25.98 198,652 -0.08(-0.31%)
May 17, 2019 26.10 26.10 26.04 26.06 155,000 +0.00(+0.00%)
May 16, 2019 26.05 26.08 26.04 26.06 166,687 -0.04(-0.15%)
May 15, 2019 26.08 26.10 26.06 26.10 245,827 +0.08(+0.31%)
May 14, 2019 26.02 26.02 26.00 26.02 193,886 +0.00(+0.00%)
May 13, 2019 26.01 26.02 25.98 26.02 267,515 +0.08(+0.31%)
May 10, 2019 25.96 25.96 25.92 25.94 235,300 +0.00(+0.00%)
May 09, 2019 25.97 25.97 25.93 25.94 183,903 +0.06(+0.23%)
May 08, 2019 25.93 25.93 25.85 25.88 354,365 -0.04(-0.15%)
May 07, 2019 25.90 25.92 25.88 25.92 157,426 +0.04(+0.15%)
May 06, 2019 25.87 25.89 25.86 25.88 136,636 +0.08(+0.31%)
May 03, 2019 25.78 25.81 25.76 25.80 230,600 +0.03(+0.12%)
May 02, 2019 25.79 25.79 25.74 25.77 271,372 +0.00(+0.00%)
May 01, 2019 25.80 25.82 25.77 25.77 361,974 +0.00(+0.00%)
Apr 30, 2019 25.75 25.78 25.73 25.77 305,500 +0.06(+0.23%)
Apr 29, 2019 25.74 25.75 25.71 25.71 255,472 -0.04(-0.16%)
Apr 26, 2019 25.74 25.76 25.72 25.75 239,500 +0.07(+0.27%)
Apr 25, 2019 25.68 25.69 25.65 25.68 204,498 +0.01(+0.04%)
Apr 24, 2019 25.63 25.68 25.62 25.67 268,973 +0.09(+0.35%)
Apr 23, 2019 25.56 25.59 25.54 25.58 167,311 +0.05(+0.20%)
Apr 22, 2019 25.57 25.57 25.53 25.53 364,555 -0.10(-0.39%)
Apr 18, 2019 25.63 25.64 25.60 25.63 4,157,300 +0.02(+0.08%)
Apr 17, 2019 25.62 25.63 25.58 25.61 220,440 -0.02(-0.08%)
Apr 16, 2019 25.61 25.63 25.59 25.63 227,206 +0.01(+0.04%)
Apr 15, 2019 25.62 25.62 25.58 25.62 187,505 +0.04(+0.16%)
Apr 12, 2019 25.60 25.60 25.53 25.58 275,400 -0.02(-0.08%)
Apr 11, 2019 25.61 25.63 25.60 25.60 217,998 -0.01(-0.04%)
Apr 10, 2019 25.62 25.63 25.59 25.61 277,692 +0.03(+0.10%)
Apr 09, 2019 25.59 25.61 25.57 25.58 244,254 +0.01(+0.04%)
Apr 08, 2019 25.57 25.61 25.57 25.58 262,388 -0.01(-0.04%)
Apr 05, 2019 25.58 25.60 25.56 25.58 298,200 -0.01(-0.02%)
Apr 04, 2019 25.58 25.59 25.56 25.59 295,437 +0.00(+0.00%)
Apr 03, 2019 25.59 25.62 25.56 25.59 302,070 -0.01(-0.04%)
Apr 02, 2019 25.60 25.62 25.57 25.60 256,796 +0.04(+0.16%)
Apr 01, 2019 25.64 25.64 25.56 25.56 261,428 -0.10(-0.39%)
Mar 29, 2019 25.62 25.66 25.61 25.66 630,200 -0.02(-0.08%)
Mar 28, 2019 25.68 25.69 25.64 25.68 260,435 -0.01(-0.04%)
Mar 27, 2019 25.66 25.70 25.64 25.69 482,381 +0.06(+0.23%)
Mar 26, 2019 25.61 25.64 25.56 25.63 507,946 +0.04(+0.16%)
Mar 25, 2019 25.57 25.62 25.53 25.59 250,560 +0.04(+0.16%)
Mar 22, 2019 25.50 25.55 25.48 25.55 273,800 +0.13(+0.51%)
Mar 21, 2019 25.41 25.44 25.41 25.42 255,734 +0.04(+0.15%)
Mar 20, 2019 25.31 25.40 25.31 25.38 233,607 +0.09(+0.35%)
Mar 19, 2019 25.30 25.32 25.25 25.30 317,594 -0.00(-0.02%)
Mar 18, 2019 25.30 25.32 25.29 25.30 182,489 -0.05(-0.20%)
Mar 15, 2019 25.37 25.38 25.33 25.35 171,000 +0.00(+0.00%)
Mar 14, 2019 25.33 25.35 25.31 25.35 168,657 -0.01(-0.04%)
Mar 13, 2019 25.35 25.36 25.32 25.36 285,902 +0.02(+0.06%)
Mar 12, 2019 25.32 25.36 25.30 25.34 265,230 +0.04(+0.14%)
Mar 11, 2019 25.31 25.32 25.30 25.31 131,830 +0.00(+0.00%)
Mar 08, 2019 25.29 25.31 25.25 25.31 205,100 +0.04(+0.16%)
Mar 07, 2019 25.26 25.29 25.24 25.27 262,243 +0.05(+0.20%)
Mar 06, 2019 25.20 25.22 25.19 25.22 167,983 +0.02(+0.08%)
Mar 05, 2019 25.16 25.20 25.13 25.20 159,328 +0.01(+0.04%)
Mar 04, 2019 25.12 25.19 25.12 25.19 220,735 +0.04(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.