Skip to main content

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

24.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.65 22.73 22.65 22.70 217,602 +0.10(+0.42%)
May 30, 2019 22.64 22.64 22.59 22.61 301,230 -0.01(-0.04%)
May 29, 2019 22.65 22.66 22.61 22.61 252,789 -0.00(-0.02%)
May 28, 2019 22.60 22.62 22.59 22.62 172,782 +0.02(+0.10%)
May 24, 2019 22.59 22.60 22.56 22.60 224,388 +0.02(+0.08%)
May 23, 2019 22.57 22.60 22.55 22.58 281,290 +0.01(+0.04%)
May 22, 2019 22.53 22.58 22.53 22.57 242,041 +0.01(+0.04%)
May 21, 2019 22.57 22.58 22.55 22.56 278,832 -0.03(-0.12%)
May 20, 2019 22.61 22.61 22.58 22.59 228,473 -0.02(-0.07%)
May 17, 2019 22.64 22.64 22.59 22.60 178,693 +0.00(+0.00%)
May 16, 2019 22.60 22.62 22.59 22.60 192,167 -0.03(-0.15%)
May 15, 2019 22.62 22.64 22.60 22.64 283,404 +0.07(+0.31%)
May 14, 2019 22.57 22.57 22.55 22.57 223,523 +0.00(+0.00%)
May 13, 2019 22.56 22.57 22.54 22.57 308,408 +0.07(+0.31%)
May 10, 2019 22.52 22.52 22.48 22.50 271,268 +0.00(+0.00%)
May 09, 2019 22.53 22.53 22.49 22.50 212,014 +0.05(+0.23%)
May 08, 2019 22.49 22.49 22.42 22.45 408,534 -0.03(-0.15%)
May 07, 2019 22.47 22.49 22.44 22.48 181,490 +0.03(+0.15%)
May 06, 2019 22.44 22.45 22.43 22.45 157,522 +0.07(+0.31%)
May 03, 2019 22.36 22.39 22.34 22.38 265,850 +0.03(+0.12%)
May 02, 2019 22.37 22.37 22.33 22.35 312,854 +0.00(+0.00%)
May 01, 2019 22.38 22.40 22.35 22.35 417,306 +0.00(+0.00%)
Apr 30, 2019 22.34 22.36 22.32 22.35 352,199 +0.05(+0.23%)
Apr 29, 2019 22.33 22.34 22.30 22.30 294,524 -0.03(-0.16%)
Apr 26, 2019 22.33 22.34 22.31 22.34 276,110 +0.06(+0.27%)
Apr 25, 2019 22.27 22.28 22.25 22.27 235,758 +0.01(+0.04%)
Apr 24, 2019 22.23 22.27 22.22 22.27 310,088 +0.08(+0.35%)
Apr 23, 2019 22.17 22.20 22.15 22.19 192,886 +0.04(+0.20%)
Apr 22, 2019 22.18 22.18 22.14 22.14 420,281 -0.03(-0.13%)
Apr 18, 2019 22.17 22.19 22.15 22.17 4,805,170 +0.02(+0.08%)
Apr 17, 2019 22.17 22.17 22.13 22.16 254,793 -0.02(-0.08%)
Apr 16, 2019 22.16 22.17 22.14 22.17 262,613 +0.01(+0.04%)
Apr 15, 2019 22.17 22.17 22.13 22.17 216,725 +0.03(+0.16%)
Apr 12, 2019 22.15 22.15 22.09 22.13 318,318 -0.02(-0.08%)
Apr 11, 2019 22.16 22.17 22.15 22.15 251,970 -0.01(-0.04%)
Apr 10, 2019 22.17 22.17 22.14 22.16 320,967 +0.02(+0.10%)
Apr 09, 2019 22.14 22.15 22.12 22.14 282,318 +0.01(+0.04%)
Apr 08, 2019 22.12 22.16 22.12 22.13 303,278 -0.01(-0.04%)
Apr 05, 2019 22.13 22.15 22.11 22.14 344,671 -0.00(-0.02%)
Apr 04, 2019 22.13 22.14 22.11 22.14 341,477 +0.00(+0.00%)
Apr 03, 2019 22.14 22.17 22.11 22.14 349,144 -0.01(-0.04%)
Apr 02, 2019 22.15 22.17 22.12 22.15 296,814 +0.03(+0.16%)
Apr 01, 2019 22.18 22.18 22.11 22.11 302,168 -0.09(-0.39%)
Mar 29, 2019 22.17 22.20 22.16 22.20 728,409 -0.02(-0.08%)
Mar 28, 2019 22.22 22.23 22.18 22.22 301,020 -0.01(-0.04%)
Mar 27, 2019 22.20 22.23 22.18 22.23 557,554 +0.05(+0.23%)
Mar 26, 2019 22.16 22.18 22.11 22.17 587,103 +0.03(+0.16%)
Mar 25, 2019 22.12 22.17 22.09 22.14 289,607 +0.03(+0.16%)
Mar 22, 2019 22.06 22.11 22.04 22.11 316,468 +0.11(+0.51%)
Mar 21, 2019 21.98 22.01 21.98 21.99 295,587 +0.03(+0.15%)
Mar 20, 2019 21.90 21.98 21.89 21.96 270,012 +0.08(+0.35%)
Mar 19, 2019 21.89 21.91 21.85 21.88 367,087 -0.00(-0.02%)
Mar 18, 2019 21.89 21.91 21.88 21.89 210,927 +0.01(+0.06%)
Mar 15, 2019 21.89 21.90 21.86 21.88 198,156 +0.00(+0.00%)
Mar 14, 2019 21.86 21.88 21.84 21.88 195,441 -0.01(-0.04%)
Mar 13, 2019 21.88 21.88 21.85 21.88 331,306 +0.01(+0.06%)
Mar 12, 2019 21.85 21.88 21.83 21.87 307,351 +0.03(+0.14%)
Mar 11, 2019 21.84 21.85 21.83 21.84 152,765 +0.00(+0.00%)
Mar 08, 2019 21.82 21.84 21.79 21.84 237,671 +0.03(+0.16%)
Mar 07, 2019 21.80 21.82 21.78 21.81 303,889 +0.04(+0.20%)
Mar 06, 2019 21.75 21.76 21.74 21.76 194,660 +0.02(+0.08%)
Mar 05, 2019 21.71 21.75 21.69 21.75 184,630 +0.01(+0.04%)
Mar 04, 2019 21.68 21.74 21.68 21.74 255,789 +0.03(+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.