Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
52.25
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.03% | 5 |
| Mar 4, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.77% | 14 |
| Mar 3, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.45% | 45 |
| Mar 2, 2026 | 52.51 | 52.51 | 52.43 | 52.43 | 52.43 | -0.22% | 289 |
| Feb 27, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.05% | - |
| Feb 26, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.08% | 13 |
| Feb 25, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.08% | - |
| Feb 24, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.10% | - |
| Feb 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.25% | - |
| Feb 20, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.36 | 0.04% | - |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 0.03% | - |
| Feb 18, 2026 | 52.40 | 52.48 | 52.40 | 52.48 | 52.33 | 0.25% | 1,037 |
| Feb 17, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.20 | 0.03% | - |
| Feb 13, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.18 | - | - |
| Feb 12, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.18 | 0.07% | 3 |
| Feb 11, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.15 | -0.03% | - |
| Feb 10, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.16 | 0.08% | - |
| Feb 9, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.12 | 0.13% | - |
| Feb 6, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.05 | 0.02% | - |
| Feb 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.04 | 0.15% | - |
| Feb 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.96 | 0.08% | - |
| Feb 3, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.92 | 0.07% | - |
| Feb 2, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.89 | 0.01% | - |
| Jan 30, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.88 | 0.33% | - |
| Jan 29, 2026 | 52.06 | 52.06 | 51.83 | 51.87 | 51.71 | -0.18% | 8,582 |
| Jan 28, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.81 | 0.09% | - |
| Jan 27, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.76 | 0.05% | 1 |
| Jan 26, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.73 | 0.02% | 6 |
| Jan 23, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.72 | 0.10% | 2 |
| Jan 22, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.67 | -0.02% | 13 |
| Jan 21, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.68 | -0.22% | - |
| Jan 20, 2026 | 51.85 | 52.02 | 51.85 | 51.95 | 51.80 | -0.20% | 2,750 |
| Jan 16, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.75 | 0.02% | 4 |
| Jan 15, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.74 | -0.02% | - |
| Jan 14, 2026 | 52.11 | 52.19 | 52.06 | 52.06 | 51.75 | 0.10% | 4,686 |
| Jan 13, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.70 | - | - |
| Jan 12, 2026 | 52.06 | 52.06 | 52.01 | 52.01 | 51.70 | 0.02% | 20,163 |
| Jan 9, 2026 | 52.03 | 52.10 | 52.00 | 52.00 | 51.69 | 0.04% | 40,007 |
| Jan 8, 2026 | 52.03 | 52.11 | 51.98 | 51.98 | 51.67 | 0.23% | 40,002 |
| Jan 7, 2026 | 51.91 | 52.06 | 51.86 | 51.86 | 51.55 | 0.05% | 40,001 |
| Jan 6, 2026 | 51.88 | 51.95 | 51.83 | 51.83 | 51.53 | 0.09% | 40,002 |
| Jan 5, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.48 | 0.06% | - |
| Jan 2, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.45 | 0.02% | - |
| Dec 31, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.44 | 0.06% | 5 |
| Dec 30, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.41 | 0.04% | 2 |
| Dec 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.39 | 0.04% | - |
| Dec 26, 2025 | 51.74 | 51.79 | 51.68 | 51.68 | 51.37 | -0.06% | 40,005 |
| Dec 24, 2025 | 51.72 | 51.76 | 51.71 | 51.71 | 51.40 | -0.06% | 40,115 |
| Dec 23, 2025 | 51.70 | 51.80 | 51.56 | 51.74 | 51.43 | 0.23% | 41,315 |
| Dec 22, 2025 | 51.72 | 51.74 | 51.62 | 51.62 | 51.31 | -0.25% | 40,058 |
| Dec 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.29 | -0.05% | - |
| Dec 18, 2025 | 51.88 | 52.24 | 51.77 | 51.77 | 51.32 | 0.09% | 44,146 |
| Dec 17, 2025 | 51.83 | 51.86 | 51.73 | 51.73 | 51.27 | -0.03% | 40,000 |
| Dec 16, 2025 | 51.81 | 51.82 | 51.74 | 51.74 | 51.29 | 0.18% | 40,000 |
| Dec 15, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 51.19 | -0.03% | 40,173 |
| Dec 12, 2025 | 51.77 | 51.77 | 51.66 | 51.66 | 51.21 | -0.12% | 40,155 |
| Dec 11, 2025 | 51.77 | 51.81 | 51.66 | 51.72 | 51.27 | -0.03% | 40,410 |
| Dec 10, 2025 | 51.73 | 51.75 | 51.69 | 51.74 | 51.28 | 0.03% | 40,100 |
| Dec 9, 2025 | 51.69 | 51.72 | 51.60 | 51.72 | 51.27 | 0.12% | 41,434 |
| Dec 8, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.21 | -0.03% | 40,000 |
| Dec 5, 2025 | 51.70 | 51.74 | 51.60 | 51.68 | 51.22 | 0.01% | 40,337 |
| Dec 4, 2025 | 51.72 | 51.73 | 51.61 | 51.67 | 51.22 | 0.01% | 40,346 |
| Dec 3, 2025 | 51.61 | 51.67 | 51.61 | 51.67 | 51.21 | 0.01% | 183 |
| Dec 2, 2025 | 51.63 | 51.66 | 51.63 | 51.66 | 51.21 | - | 101 |
| Dec 1, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.21 | -0.14% | - |
| Nov 28, 2025 | 51.68 | 51.73 | 51.68 | 51.73 | 51.28 | -0.02% | 112 |
| Nov 26, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.29 | 0.02% | 206 |
| Nov 25, 2025 | 51.75 | 51.81 | 51.65 | 51.73 | 51.28 | 0.11% | 1,508 |
| Nov 24, 2025 | 51.66 | 51.73 | 51.66 | 51.68 | 51.22 | -0.40% | 207 |
| Nov 21, 2025 | 51.84 | 51.90 | 51.84 | 51.89 | 51.29 | 0.07% | 2,650 |
| Nov 20, 2025 | 51.75 | 51.85 | 51.75 | 51.85 | 51.25 | 0.32% | 1,742 |
| Nov 19, 2025 | 51.62 | 51.69 | 51.62 | 51.69 | 51.09 | -0.28% | 102 |
| Nov 18, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.23 | 0.11% | - |
| Nov 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.18 | 0.10% | - |
| Nov 14, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.13 | 0.05% | - |
| Nov 13, 2025 | 51.66 | 51.70 | 51.66 | 51.70 | 51.10 | -0.14% | 103 |
| Nov 12, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.17 | 0.01% | - |
| Nov 11, 2025 | 51.73 | 51.77 | 51.73 | 51.77 | 51.17 | 0.14% | 101 |
| Nov 10, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.10 | 0.04% | - |
| Nov 7, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.08 | 0.10% | - |
| Nov 6, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.03 | 0.16% | - |
| Nov 5, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 50.94 | -0.23% | - |
| Nov 4, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.06 | 0.12% | - |
| Nov 3, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.00 | -0.05% | 230 |
| Oct 31, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.03 | 0.17% | - |
| Oct 30, 2025 | 51.54 | 51.59 | 51.48 | 51.54 | 50.94 | -0.31% | 400 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.10 | -0.13% | - |
| Oct 28, 2025 | 51.71 | 51.76 | 51.71 | 51.76 | 51.16 | 0.27% | 201 |
| Oct 27, 2025 | 51.74 | 51.76 | 51.52 | 51.62 | 51.02 | -0.19% | 40,432 |
| Oct 24, 2025 | 51.74 | 51.77 | 51.72 | 51.72 | 51.12 | 0.19% | 40,322 |
| Oct 23, 2025 | 51.69 | 51.72 | 51.62 | 51.62 | 51.02 | -0.08% | 40,323 |
| Oct 22, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.06 | 0.14% | 40,322 |
| Oct 21, 2025 | 51.63 | 51.64 | 51.59 | 51.59 | 50.99 | 0.17% | 40,322 |
| Oct 20, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 50.90 | -0.12% | 40,322 |
| Oct 17, 2025 | 51.67 | 51.67 | 51.56 | 51.56 | 50.82 | -0.04% | 40,476 |
| Oct 16, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 50.84 | 0.17% | 40,481 |
| Oct 15, 2025 | 51.52 | 51.54 | 51.49 | 51.49 | 50.75 | 0.24% | 40,477 |
| Oct 14, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.63 | 0.16% | 2 |
| Oct 13, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.55 | -0.07% | - |
| Oct 10, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 50.58 | 0.13% | 40,766 |