Invesco Floating Rate Municipal Income ETF (PVI)
NYSEARCA: PVI · Real-Time Price · USD
24.80
-0.03 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
24.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.79 | 24.80 | 24.78 | 24.80 | 24.80 | -0.14% | 646 |
| Dec 4, 2025 | 24.85 | 24.91 | 24.78 | 24.83 | 24.83 | -0.04% | 2,988 |
| Dec 3, 2025 | 24.77 | 24.91 | 24.77 | 24.84 | 24.84 | 0.02% | 5,345 |
| Dec 2, 2025 | 24.77 | 24.86 | 24.76 | 24.84 | 24.84 | 0.17% | 3,779 |
| Dec 1, 2025 | 24.88 | 24.91 | 24.75 | 24.79 | 24.79 | -0.29% | 26,262 |
| Nov 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.86 | 0.10% | 661 |
| Nov 26, 2025 | 24.87 | 24.90 | 24.84 | 24.84 | 24.84 | -0.02% | 1,271 |
| Nov 25, 2025 | 24.72 | 24.93 | 24.72 | 24.85 | 24.85 | 0.30% | 14,284 |
| Nov 24, 2025 | 24.65 | 24.82 | 24.65 | 24.77 | 24.77 | -0.38% | 5,353 |
| Nov 21, 2025 | 24.79 | 24.87 | 24.78 | 24.87 | 24.82 | -0.02% | 25,751 |
| Nov 20, 2025 | 24.85 | 24.87 | 24.79 | 24.87 | 24.82 | - | 1,465 |
| Nov 19, 2025 | 24.93 | 24.96 | 24.79 | 24.87 | 24.82 | - | 6,473 |
| Nov 18, 2025 | 24.78 | 24.94 | 24.78 | 24.87 | 24.82 | 0.37% | 4,214 |
| Nov 17, 2025 | 24.73 | 24.82 | 24.73 | 24.78 | 24.73 | 0.04% | 4,772 |
| Nov 14, 2025 | 24.84 | 24.84 | 24.69 | 24.77 | 24.72 | -0.15% | 16,685 |
| Nov 13, 2025 | 24.77 | 24.81 | 24.77 | 24.81 | 24.76 | 0.02% | 1,968 |
| Nov 12, 2025 | 24.86 | 24.86 | 24.80 | 24.80 | 24.75 | -0.26% | 21,451 |
| Nov 11, 2025 | 24.84 | 24.90 | 24.79 | 24.86 | 24.81 | 0.10% | 2,983 |
| Nov 10, 2025 | 24.78 | 24.89 | 24.78 | 24.84 | 24.79 | 0.14% | 5,064 |
| Nov 7, 2025 | 24.81 | 24.88 | 24.79 | 24.81 | 24.76 | -0.20% | 3,469 |
| Nov 6, 2025 | 24.84 | 24.89 | 24.79 | 24.86 | 24.81 | - | 3,023 |
| Nov 5, 2025 | 24.77 | 24.94 | 24.77 | 24.86 | 24.81 | -0.02% | 27,849 |
| Nov 4, 2025 | 24.91 | 24.94 | 24.83 | 24.86 | 24.81 | 0.04% | 1,583 |
| Nov 3, 2025 | 24.89 | 24.91 | 24.85 | 24.85 | 24.80 | 0.05% | 1,195 |
| Oct 31, 2025 | 24.90 | 24.93 | 24.76 | 24.84 | 24.79 | 0.06% | 8,200 |
| Oct 30, 2025 | 24.79 | 24.84 | 24.78 | 24.82 | 24.77 | 0.25% | 7,265 |
| Oct 29, 2025 | 24.81 | 24.81 | 24.76 | 24.76 | 24.71 | -0.10% | 1,288 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.75 | 24.79 | 24.73 | -0.54% | 8,723 |
| Oct 27, 2025 | 24.70 | 24.92 | 24.70 | 24.92 | 24.87 | 0.34% | 23,615 |
| Oct 24, 2025 | 24.86 | 24.96 | 24.84 | 24.84 | 24.79 | 0.04% | 9,888 |
| Oct 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | 0.04% | 149 |
| Oct 22, 2025 | 24.80 | 24.89 | 24.80 | 24.82 | 24.77 | 0.07% | 4,135 |
| Oct 21, 2025 | 24.80 | 24.81 | 24.72 | 24.80 | 24.75 | -0.01% | 1,712 |
| Oct 20, 2025 | 24.92 | 24.92 | 24.79 | 24.80 | 24.75 | -0.26% | 1,238 |
| Oct 17, 2025 | 24.96 | 24.96 | 24.77 | 24.87 | 24.76 | 0.04% | 4,175 |
| Oct 16, 2025 | 24.95 | 24.95 | 24.85 | 24.86 | 24.75 | -0.22% | 7,621 |
| Oct 15, 2025 | 24.92 | 24.93 | 24.91 | 24.91 | 24.81 | 0.08% | 892 |
| Oct 14, 2025 | 24.89 | 24.89 | 24.85 | 24.89 | 24.79 | - | 752 |
| Oct 13, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.79 | -0.04% | 903 |
| Oct 10, 2025 | 24.88 | 24.94 | 24.88 | 24.90 | 24.80 | 0.11% | 5,436 |
| Oct 9, 2025 | 24.86 | 24.91 | 24.86 | 24.87 | 24.77 | -0.03% | 1,989 |
| Oct 8, 2025 | 24.91 | 24.91 | 24.87 | 24.88 | 24.78 | 0.04% | 2,014 |
| Oct 7, 2025 | 24.91 | 24.91 | 24.83 | 24.87 | 24.77 | 0.14% | 4,184 |
| Oct 6, 2025 | 24.89 | 24.91 | 24.83 | 24.83 | 24.73 | - | 2,860 |
| Oct 3, 2025 | 24.87 | 24.90 | 24.84 | 24.84 | 24.73 | -0.34% | 2,405 |
| Oct 2, 2025 | 24.86 | 24.92 | 24.83 | 24.92 | 24.82 | 0.38% | 14,754 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.72 | -0.02% | 472 |
| Sep 30, 2025 | 24.70 | 24.89 | 24.70 | 24.83 | 24.73 | -0.24% | 1,834 |
| Sep 29, 2025 | 24.84 | 24.93 | 24.75 | 24.89 | 24.78 | 0.22% | 1,465 |
| Sep 26, 2025 | 24.98 | 24.98 | 24.75 | 24.84 | 24.73 | -0.10% | 5,032 |
| Sep 25, 2025 | 24.76 | 24.94 | 24.76 | 24.86 | 24.76 | - | 2,449 |
| Sep 24, 2025 | 24.66 | 24.90 | 24.66 | 24.86 | 24.76 | 0.73% | 2,600 |
| Sep 23, 2025 | 24.83 | 24.85 | 24.62 | 24.68 | 24.58 | -0.60% | 30,579 |
| Sep 22, 2025 | 24.83 | 24.92 | 24.75 | 24.83 | 24.73 | -0.40% | 11,218 |
| Sep 19, 2025 | 24.93 | 24.93 | 24.75 | 24.93 | 24.78 | 0.33% | 3,849 |
| Sep 18, 2025 | 24.84 | 24.90 | 24.84 | 24.85 | 24.70 | -0.06% | 1,895 |
| Sep 17, 2025 | 24.80 | 24.93 | 24.80 | 24.87 | 24.72 | 0.09% | 5,511 |
| Sep 16, 2025 | 24.82 | 24.93 | 24.81 | 24.84 | 24.69 | 0.05% | 7,781 |
| Sep 15, 2025 | 24.79 | 24.93 | 24.79 | 24.83 | 24.68 | -0.28% | 1,086 |
| Sep 12, 2025 | 24.94 | 24.95 | 24.90 | 24.90 | 24.75 | -0.02% | 2,720 |
| Sep 11, 2025 | 24.93 | 24.95 | 24.85 | 24.90 | 24.76 | 0.14% | 12,201 |
| Sep 10, 2025 | 24.92 | 24.94 | 24.86 | 24.87 | 24.72 | -0.10% | 10,912 |
| Sep 9, 2025 | 24.92 | 24.92 | 24.85 | 24.90 | 24.75 | - | 3,613 |
| Sep 8, 2025 | 24.92 | 24.94 | 24.86 | 24.89 | 24.75 | -0.20% | 20,598 |
| Sep 5, 2025 | 24.93 | 24.95 | 24.89 | 24.95 | 24.80 | -0.10% | 11,734 |
| Sep 4, 2025 | 24.82 | 25.00 | 24.82 | 24.97 | 24.82 | 0.38% | 14,655 |
| Sep 3, 2025 | 24.94 | 24.94 | 24.85 | 24.88 | 24.73 | 0.04% | 2,136 |
| Sep 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.72 | - | 95 |
| Aug 29, 2025 | 24.80 | 24.87 | 24.79 | 24.87 | 24.72 | 0.06% | 12,086 |
| Aug 28, 2025 | 24.89 | 24.91 | 24.83 | 24.85 | 24.70 | - | 2,754 |
| Aug 27, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.70 | -0.04% | 742 |
| Aug 26, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.71 | -0.04% | 712 |
| Aug 25, 2025 | 24.90 | 24.92 | 24.82 | 24.87 | 24.72 | -0.32% | 5,620 |
| Aug 22, 2025 | 24.89 | 24.95 | 24.87 | 24.95 | 24.80 | 0.36% | 7,131 |
| Aug 21, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.71 | 0.04% | 192 |
| Aug 20, 2025 | 24.83 | 24.88 | 24.83 | 24.85 | 24.70 | 0.14% | 959 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.74 | 24.82 | 24.67 | -0.06% | 10,620 |
| Aug 18, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.68 | -0.12% | 273 |
| Aug 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.68 | 0.06% | 117 |
| Aug 14, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.66 | -0.04% | 535 |
| Aug 13, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.67 | 0.02% | 531 |
| Aug 12, 2025 | 24.82 | 24.89 | 24.82 | 24.85 | 24.67 | -0.04% | 1,415 |
| Aug 11, 2025 | 24.84 | 24.86 | 24.83 | 24.86 | 24.68 | 0.02% | 4,097 |
| Aug 8, 2025 | 24.89 | 24.89 | 24.85 | 24.86 | 24.67 | -0.02% | 2,075 |
| Aug 7, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.68 | 0.04% | 740 |
| Aug 6, 2025 | 24.89 | 24.89 | 24.85 | 24.85 | 24.67 | -0.02% | 354 |
| Aug 5, 2025 | 24.85 | 24.89 | 24.82 | 24.86 | 24.67 | -0.04% | 1,717 |
| Aug 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.68 | 0.06% | 142 |
| Aug 1, 2025 | 24.85 | 24.89 | 24.78 | 24.85 | 24.67 | 0.11% | 8,268 |
| Jul 31, 2025 | 24.82 | 24.82 | 24.79 | 24.82 | 24.64 | 0.07% | 3,849 |
| Jul 30, 2025 | 24.79 | 24.88 | 24.78 | 24.81 | 24.62 | -0.18% | 1,125 |
| Jul 29, 2025 | 24.86 | 24.90 | 24.85 | 24.85 | 24.67 | -0.02% | 28,626 |
| Jul 28, 2025 | 24.79 | 24.91 | 24.79 | 24.86 | 24.67 | 0.02% | 1,086 |
| Jul 25, 2025 | 24.79 | 24.85 | 24.79 | 24.85 | 24.67 | -0.16% | 3,355 |
| Jul 24, 2025 | 24.79 | 24.91 | 24.79 | 24.89 | 24.71 | 0.24% | 49,866 |
| Jul 23, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.65 | 0.15% | 9,623 |
| Jul 22, 2025 | 24.75 | 24.83 | 24.75 | 24.79 | 24.61 | -0.10% | 4,237 |
| Jul 21, 2025 | 24.78 | 24.84 | 24.77 | 24.82 | 24.64 | -0.08% | 915 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.62 | - | 66 |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.62 | 0.04% | 1,167 |