Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
25.90
-0.33 (-1.26%)
At close: Oct 16, 2025, 4:00 PM EDT
25.90
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | - | -0.19% | 2,657 |
| Oct 15, 2025 | 26.32 | 26.47 | 26.17 | 26.23 | 26.23 | -0.18% | 3,378 |
| Oct 14, 2025 | 25.87 | 26.38 | 25.87 | 26.28 | 26.28 | 0.69% | 3,643 |
| Oct 13, 2025 | 26.04 | 26.10 | 25.99 | 26.10 | 26.10 | 1.00% | 4,108 |
| Oct 10, 2025 | 26.46 | 26.46 | 25.84 | 25.84 | 25.84 | -2.25% | 303 |
| Oct 9, 2025 | 26.79 | 26.79 | 26.40 | 26.44 | 26.44 | -0.88% | 10,279 |
| Oct 8, 2025 | 26.63 | 26.75 | 26.63 | 26.67 | 26.67 | -0.29% | 6,245 |
| Oct 7, 2025 | 26.80 | 26.93 | 26.66 | 26.75 | 26.75 | -0.24% | 6,316 |
| Oct 6, 2025 | 27.00 | 27.00 | 26.76 | 26.81 | 26.81 | -0.43% | 8,075 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.89 | 26.93 | 26.93 | 0.71% | 1,669 |
| Oct 2, 2025 | 26.92 | 26.92 | 26.67 | 26.74 | 26.74 | -0.50% | 2,901 |
| Oct 1, 2025 | 26.79 | 26.90 | 26.77 | 26.87 | 26.87 | 0.30% | 8,942 |
| Sep 30, 2025 | 26.66 | 26.79 | 26.60 | 26.79 | 26.79 | -0.10% | 2,698 |
| Sep 29, 2025 | 26.90 | 26.90 | 26.71 | 26.82 | 26.82 | -0.42% | 3,163 |
| Sep 26, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.93 | 0.39% | 6,474 |
| Sep 25, 2025 | 26.82 | 26.94 | 26.73 | 26.83 | 26.83 | -0.46% | 5,509 |
| Sep 24, 2025 | 26.93 | 27.06 | 26.90 | 26.96 | 26.96 | 0.32% | 3,447 |
| Sep 23, 2025 | 26.81 | 27.01 | 26.81 | 26.87 | 26.87 | 0.49% | 4,440 |
| Sep 22, 2025 | 26.78 | 26.78 | 26.66 | 26.74 | 26.74 | -1.48% | 4,983 |
| Sep 19, 2025 | 27.18 | 27.21 | 27.10 | 27.14 | 26.84 | -0.72% | 17,361 |
| Sep 18, 2025 | 27.05 | 27.34 | 27.05 | 27.34 | 27.03 | 0.61% | 3,228 |
| Sep 17, 2025 | 27.09 | 27.44 | 27.09 | 27.18 | 26.87 | -0.02% | 1,068 |
| Sep 16, 2025 | 27.11 | 27.18 | 27.08 | 27.18 | 26.87 | 0.02% | 5,662 |
| Sep 15, 2025 | 27.28 | 27.30 | 27.18 | 27.18 | 26.87 | -0.33% | 2,107 |
| Sep 12, 2025 | 27.42 | 27.42 | 27.24 | 27.26 | 26.96 | -0.31% | 5,782 |
| Sep 11, 2025 | 27.27 | 27.35 | 27.27 | 27.35 | 27.04 | 0.81% | 3,581 |
| Sep 10, 2025 | 27.12 | 27.15 | 27.08 | 27.13 | 26.82 | 0.32% | 1,788 |
| Sep 9, 2025 | 27.08 | 27.10 | 27.04 | 27.04 | 26.74 | -0.06% | 5,529 |
| Sep 8, 2025 | 27.21 | 27.21 | 26.96 | 27.06 | 26.75 | -0.24% | 4,666 |
| Sep 5, 2025 | 27.08 | 27.13 | 26.98 | 27.13 | 26.82 | -0.42% | 1,783 |
| Sep 4, 2025 | 27.03 | 27.24 | 27.03 | 27.24 | 26.93 | 0.98% | 5,091 |
| Sep 3, 2025 | 27.03 | 27.03 | 26.87 | 26.98 | 26.67 | -0.32% | 3,663 |
| Sep 2, 2025 | 26.93 | 27.06 | 26.93 | 27.06 | 26.76 | -0.24% | 6,002 |
| Aug 29, 2025 | 27.12 | 27.13 | 27.09 | 27.13 | 26.82 | -0.19% | 990 |
| Aug 28, 2025 | 26.95 | 27.18 | 26.95 | 27.18 | 26.87 | 0.25% | 833 |
| Aug 27, 2025 | 27.03 | 27.14 | 26.99 | 27.11 | 26.81 | 0.63% | 2,530 |
| Aug 26, 2025 | 26.81 | 26.94 | 26.81 | 26.94 | 26.64 | -0.18% | 3,294 |
| Aug 25, 2025 | 26.98 | 27.06 | 26.97 | 26.99 | 26.69 | -0.20% | 3,181 |
| Aug 22, 2025 | 26.88 | 27.06 | 26.88 | 27.05 | 26.74 | 2.25% | 10,511 |
| Aug 21, 2025 | 26.43 | 26.49 | 26.34 | 26.45 | 26.15 | -0.08% | 3,078 |
| Aug 20, 2025 | 26.33 | 26.55 | 26.33 | 26.47 | 26.17 | 0.28% | 1,939 |
| Aug 19, 2025 | 26.56 | 26.56 | 26.40 | 26.40 | 26.10 | 0.05% | 2,020 |
| Aug 18, 2025 | 26.26 | 26.39 | 26.26 | 26.39 | 26.09 | -0.06% | 4,792 |
| Aug 15, 2025 | 26.54 | 26.54 | 26.40 | 26.40 | 26.10 | -0.71% | 2,388 |
| Aug 14, 2025 | 26.37 | 26.59 | 26.37 | 26.59 | 26.29 | -0.23% | 2,957 |
| Aug 13, 2025 | 26.31 | 26.65 | 26.31 | 26.65 | 26.35 | 1.10% | 2,386 |
| Aug 12, 2025 | 25.89 | 26.36 | 25.89 | 26.36 | 26.06 | 1.80% | 4,966 |
| Aug 11, 2025 | 26.01 | 26.01 | 25.85 | 25.89 | 25.60 | -0.38% | 1,815 |
| Aug 8, 2025 | 25.85 | 25.99 | 25.85 | 25.99 | 25.70 | 0.55% | 1,098 |
| Aug 7, 2025 | 26.15 | 26.15 | 25.85 | 25.85 | 25.56 | -0.63% | 1,779 |