Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
51.68
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
51.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.74 | 51.60 | 51.68 | 51.68 | 0.01% | 40,337 |
| Dec 4, 2025 | 51.72 | 51.73 | 51.61 | 51.67 | 51.67 | 0.01% | 40,346 |
| Dec 3, 2025 | 51.61 | 51.67 | 51.61 | 51.67 | 51.67 | 0.01% | 183 |
| Dec 2, 2025 | 51.63 | 51.66 | 51.63 | 51.66 | 51.66 | - | 101 |
| Dec 1, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.14% | - |
| Nov 28, 2025 | 51.68 | 51.73 | 51.68 | 51.73 | 51.73 | -0.02% | 112 |
| Nov 26, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.74 | 0.02% | 206 |
| Nov 25, 2025 | 51.75 | 51.81 | 51.65 | 51.73 | 51.73 | 0.11% | 1,508 |
| Nov 24, 2025 | 51.66 | 51.73 | 51.66 | 51.68 | 51.68 | -0.40% | 207 |
| Nov 21, 2025 | 51.84 | 51.90 | 51.84 | 51.89 | 51.74 | 0.07% | 2,650 |
| Nov 20, 2025 | 51.75 | 51.85 | 51.75 | 51.85 | 51.70 | 0.32% | 1,742 |
| Nov 19, 2025 | 51.62 | 51.69 | 51.62 | 51.69 | 51.54 | -0.28% | 102 |
| Nov 18, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.68 | 0.11% | - |
| Nov 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.63 | 0.10% | - |
| Nov 14, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.58 | 0.05% | - |
| Nov 13, 2025 | 51.66 | 51.70 | 51.66 | 51.70 | 51.55 | -0.14% | 103 |
| Nov 12, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.62 | 0.01% | - |
| Nov 11, 2025 | 51.73 | 51.77 | 51.73 | 51.77 | 51.62 | 0.14% | 101 |
| Nov 10, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.55 | 0.04% | - |
| Nov 7, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.53 | 0.10% | - |
| Nov 6, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.48 | 0.16% | - |
| Nov 5, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.39 | -0.23% | - |
| Nov 4, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.51 | 0.12% | - |
| Nov 3, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.45 | -0.05% | 230 |
| Oct 31, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.48 | 0.17% | - |
| Oct 30, 2025 | 51.54 | 51.59 | 51.48 | 51.54 | 51.39 | -0.31% | 400 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.55 | -0.13% | - |
| Oct 28, 2025 | 51.71 | 51.76 | 51.71 | 51.76 | 51.61 | 0.27% | 201 |
| Oct 27, 2025 | 51.74 | 51.76 | 51.52 | 51.62 | 51.47 | -0.19% | 40,432 |
| Oct 24, 2025 | 51.74 | 51.77 | 51.72 | 51.72 | 51.57 | 0.19% | 40,322 |
| Oct 23, 2025 | 51.69 | 51.72 | 51.62 | 51.62 | 51.47 | -0.08% | 40,323 |
| Oct 22, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.51 | 0.14% | 40,322 |
| Oct 21, 2025 | 51.63 | 51.64 | 51.59 | 51.59 | 51.44 | 0.17% | 40,322 |
| Oct 20, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 51.35 | -0.12% | 40,322 |
| Oct 17, 2025 | 51.67 | 51.67 | 51.56 | 51.56 | 51.27 | -0.04% | 40,476 |
| Oct 16, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 51.29 | 0.17% | 40,481 |
| Oct 15, 2025 | 51.52 | 51.54 | 51.49 | 51.49 | 51.20 | 0.24% | 40,477 |
| Oct 14, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.07 | 0.16% | 2 |
| Oct 13, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.99 | -0.07% | - |
| Oct 10, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 51.03 | 0.13% | 40,766 |
| Oct 9, 2025 | 51.29 | 51.33 | 51.26 | 51.26 | 50.96 | 0.06% | 40,772 |
| Oct 8, 2025 | 51.25 | 51.30 | 51.23 | 51.23 | 50.93 | 0.19% | 40,767 |
| Oct 7, 2025 | 51.16 | 51.25 | 51.13 | 51.13 | 50.84 | 0.05% | 40,765 |
| Oct 6, 2025 | 51.05 | 51.11 | 51.05 | 51.11 | 50.81 | 0.16% | 40,769 |
| Oct 3, 2025 | 51.06 | 51.06 | 51.03 | 51.03 | 50.74 | 0.05% | 40,776 |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | -0.11% | 15 |
| Oct 1, 2025 | 51.07 | 51.11 | 50.97 | 51.06 | 50.77 | 0.30% | 43,846 |
| Sep 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.61 | -0.02% | - |
| Sep 29, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.62 | -0.08% | - |
| Sep 26, 2025 | 50.97 | 51.07 | 50.95 | 50.95 | 50.66 | 0.04% | 41,962 |
| Sep 25, 2025 | 50.95 | 51.07 | 50.89 | 50.93 | 50.64 | -0.18% | 42,710 |
| Sep 24, 2025 | 51.04 | 51.06 | 51.02 | 51.02 | 50.73 | -0.35% | 40,675 |
| Sep 23, 2025 | 51.15 | 51.20 | 51.15 | 51.20 | 50.91 | 0.18% | 40,924 |
| Sep 22, 2025 | 51.11 | 51.18 | 51.11 | 51.11 | 50.82 | -0.13% | 40,875 |
| Sep 19, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.74 | -0.09% | - |
| Sep 18, 2025 | 51.19 | 51.24 | 51.19 | 51.22 | 50.78 | -0.13% | 141,000 |
| Sep 17, 2025 | 51.31 | 51.34 | 51.29 | 51.29 | 50.85 | 0.15% | 140,000 |
| Sep 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.77 | 0.04% | - |
| Sep 15, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.75 | 0.29% | 71 |
| Sep 12, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.60 | - | - |
| Sep 11, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.60 | 0.21% | - |
| Sep 10, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.50 | 0.15% | 20 |
| Sep 9, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.43 | 0.06% | - |
| Sep 8, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.40 | 0.31% | - |
| Sep 5, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.24 | 0.70% | - |
| Sep 4, 2025 | 50.47 | 55.91 | 50.22 | 50.33 | 49.90 | 0.06% | 6,430 |
| Sep 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.86 | 0.06% | - |
| Sep 2, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.84 | -0.10% | - |
| Aug 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.88 | -0.07% | - |
| Aug 28, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.92 | 0.02% | - |
| Aug 27, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.91 | 0.02% | - |
| Aug 26, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.90 | 0.03% | - |
| Aug 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.89 | 0.33% | - |
| Aug 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | -0.10% | - |
| Aug 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | - | - |
| Aug 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | -0.02% | - |
| Aug 19, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.78 | -0.04% | - |
| Aug 18, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.80 | 0.09% | - |
| Aug 15, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.76 | -0.03% | - |
| Aug 14, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | - | - |
| Aug 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | - | - |
| Aug 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | 0.05% | 70 |
| Aug 11, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.75 | -0.01% | - |
| Aug 8, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.75 | - | - |
| Aug 7, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.75 | 0.06% | 50 |
| Aug 6, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | - | - |
| Aug 5, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | - | - |
| Aug 4, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | 0.04% | - |
| Aug 1, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.70 | 0.14% | - |
| Jul 31, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.63 | 0.05% | - |
| Jul 30, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.61 | - | - |
| Jul 29, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.61 | - | 2 |
| Jul 28, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.61 | 0.07% | 2 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 0.06% | 4 |
| Jul 24, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.54 | -0.03% | 1,004 |