Skip to main content

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

23.83 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.93 22.96 22.89 22.91 1,123,228 +0.00(+0.00%)
May 27, 2022 22.94 23.01 22.87 22.91 1,216,528 +0.13(+0.58%)
May 26, 2022 22.73 22.84 22.73 22.78 1,202,429 +0.15(+0.67%)
May 25, 2022 22.58 22.68 22.58 22.63 1,111,460 +0.26(+1.14%)
May 24, 2022 22.23 22.43 22.23 22.37 1,042,357 +0.25(+1.11%)
May 23, 2022 22.03 22.19 22.03 22.13 1,652,295 +0.15(+0.69%)
May 20, 2022 21.85 22.03 21.85 21.98 1,301,696 +0.09(+0.43%)
May 19, 2022 21.78 21.90 21.78 21.88 1,734,237 +0.09(+0.39%)
May 18, 2022 21.84 21.85 21.73 21.80 991,496 +0.01(+0.04%)
May 17, 2022 21.90 21.93 21.79 21.79 1,026,130 -0.18(-0.82%)
May 16, 2022 21.93 21.98 21.93 21.97 952,758 +0.08(+0.35%)
May 13, 2022 21.99 22.05 21.88 21.89 1,681,022 -0.12(-0.56%)
May 12, 2022 22.05 22.09 21.98 22.01 2,172,310 -0.05(-0.21%)
May 11, 2022 22.11 22.13 22.03 22.06 1,479,723 -0.09(-0.43%)
May 10, 2022 22.20 22.20 22.12 22.15 932,564 -0.01(-0.04%)
May 09, 2022 22.23 22.25 22.15 22.16 1,278,879 -0.10(-0.47%)
May 06, 2022 22.26 22.33 22.22 22.27 979,855 -0.08(-0.34%)
May 05, 2022 22.38 22.39 22.24 22.34 1,414,717 -0.03(-0.13%)
May 04, 2022 22.40 22.50 22.33 22.37 1,542,350 -0.08(-0.34%)
May 03, 2022 22.49 22.52 22.39 22.45 998,073 -0.02(-0.08%)
May 02, 2022 22.44 22.50 22.41 22.47 1,579,606 +0.00(+0.00%)
Apr 29, 2022 22.53 22.54 22.46 22.47 1,069,817 -0.09(-0.42%)
Apr 28, 2022 22.59 22.59 22.50 22.56 1,051,782 -0.04(-0.17%)
Apr 27, 2022 22.57 22.62 22.55 22.60 823,113 -0.04(-0.17%)
Apr 26, 2022 22.63 22.64 22.56 22.64 650,863 +0.03(+0.13%)
Apr 25, 2022 22.64 22.68 22.57 22.61 1,318,342 +0.02(+0.08%)
Apr 22, 2022 22.66 22.68 22.58 22.59 774,886 -0.09(-0.38%)
Apr 21, 2022 22.74 22.75 22.64 22.67 751,573 -0.08(-0.33%)
Apr 20, 2022 22.76 22.78 22.70 22.75 1,098,759 +0.01(+0.04%)
Apr 19, 2022 22.86 22.88 22.69 22.74 971,723 -0.24(-1.03%)
Apr 18, 2022 22.90 22.98 22.88 22.98 1,085,068 +0.09(+0.37%)
Apr 14, 2022 23.04 23.06 22.89 22.89 951,850 -0.12(-0.53%)
Apr 13, 2022 23.03 23.10 23.02 23.02 776,135 -0.04(-0.16%)
Apr 12, 2022 23.11 23.13 23.02 23.05 661,408 -0.07(-0.29%)
Apr 11, 2022 23.21 23.21 23.06 23.12 1,331,417 -0.08(-0.33%)
Apr 08, 2022 23.17 23.23 23.16 23.19 874,399 -0.01(-0.04%)
Apr 07, 2022 23.33 23.33 23.20 23.20 665,882 -0.11(-0.49%)
Apr 06, 2022 23.31 23.39 23.28 23.32 774,023 -0.04(-0.16%)
Apr 05, 2022 23.46 23.50 23.35 23.35 1,157,537 -0.16(-0.68%)
Apr 04, 2022 23.49 23.53 23.49 23.52 1,425,906 +0.00(+0.00%)
Apr 01, 2022 23.44 23.52 23.44 23.52 1,132,750 -0.01(-0.04%)
Mar 31, 2022 23.52 23.54 23.45 23.52 1,556,831 +0.04(+0.16%)
Mar 30, 2022 23.42 23.49 23.36 23.49 614,481 +0.08(+0.36%)
Mar 29, 2022 23.40 23.47 23.35 23.40 1,469,165 -0.03(-0.12%)
Mar 28, 2022 23.48 23.49 23.39 23.43 1,082,119 -0.01(-0.04%)
Mar 25, 2022 23.49 23.54 23.40 23.44 478,081 -0.08(-0.32%)
Mar 24, 2022 23.59 23.60 23.52 23.52 371,223 -0.14(-0.60%)
Mar 23, 2022 23.71 23.71 23.58 23.66 823,033 +0.00(+0.00%)
Mar 22, 2022 23.73 23.76 23.63 23.66 684,567 -0.09(-0.40%)
Mar 21, 2022 23.85 23.85 23.74 23.75 591,956 -0.15(-0.63%)
Mar 18, 2022 23.83 23.90 23.83 23.90 321,298 +0.07(+0.28%)
Mar 17, 2022 23.80 23.88 23.80 23.84 710,328 +0.06(+0.24%)
Mar 16, 2022 23.74 23.83 23.70 23.78 1,055,217 +0.03(+0.12%)
Mar 15, 2022 23.73 23.79 23.66 23.75 801,048 +0.01(+0.04%)
Mar 14, 2022 23.90 23.94 23.67 23.74 779,680 -0.25(-1.06%)
Mar 11, 2022 24.05 24.07 23.97 24.00 415,038 -0.02(-0.08%)
Mar 10, 2022 24.11 24.14 24.02 24.02 456,843 -0.14(-0.58%)
Mar 09, 2022 24.18 24.18 24.11 24.16 524,695 -0.04(-0.16%)
Mar 08, 2022 24.18 24.23 24.12 24.19 615,174 -0.08(-0.31%)
Mar 07, 2022 24.31 24.34 24.27 24.27 580,562 -0.06(-0.23%)
Mar 04, 2022 24.36 24.37 24.29 24.33 646,334 -0.08(-0.31%)
Mar 03, 2022 24.43 24.47 24.36 24.40 512,186 -0.03(-0.12%)
Mar 02, 2022 24.56 24.56 24.43 24.43 515,427 -0.09(-0.38%)
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.