Skip to main content
Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
26.33
+0.02 (0.09%)
At close: Jan 17, 2025, 3:53 PM
26.30
-0.03 (-0.11%)
After-hours: Jan 17, 2025, 3:53 PM EST

CVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.3926.4926.2626.3326.330.09%6,547
Jan 16, 202526.2326.3126.1626.3126.310.48%6,407
Jan 15, 202526.0526.2426.0526.1826.181.18%5,934
Jan 14, 202525.6725.9225.6525.8825.881.47%9,247
Jan 13, 202525.2725.5025.2725.5025.500.89%12,682
Jan 10, 202525.5925.5925.2325.2825.28-0.67%9,286
Jan 8, 202525.3525.4625.2325.4525.450.10%7,136
Jan 7, 202525.4825.6125.4025.4225.42-0.20%5,531
Jan 6, 202525.7825.7825.4725.4725.47-0.20%9,325
Jan 3, 202525.4325.5525.3525.5225.520.55%8,779
Jan 2, 202525.5225.5225.2325.3825.380.87%6,596
Dec 31, 202425.1025.2525.0725.1625.160.80%17,347
Dec 30, 202425.0625.1324.8324.9624.96-0.18%9,922
Dec 27, 202425.0825.1724.9125.0125.01-0.89%12,951
Dec 26, 202425.0125.2325.0125.2325.230.56%20,762
Dec 24, 202424.9325.1724.9325.0925.090.76%5,363
Dec 23, 202424.8824.9424.8224.9024.90-0.86%3,492
Dec 20, 202424.8125.2524.8125.1224.881.24%4,004
Dec 19, 202425.1725.1724.8124.8124.58-0.81%4,565
Dec 18, 202425.6025.8424.8825.0124.78-2.64%17,709
Dec 17, 202425.8025.8025.6325.6925.45-0.81%12,065
Dec 16, 202426.1226.1225.9025.9025.66-0.86%4,519
Dec 13, 202426.2926.2926.1026.1325.88-0.38%3,952
Dec 12, 202426.3026.3026.2126.2325.98-0.42%3,631
Dec 11, 202426.3926.3926.1826.3426.090.36%26,930
Dec 10, 202426.4726.5326.2426.2425.99-0.81%4,633
Dec 9, 202426.4726.6826.4626.4626.21-0.02%5,714
Dec 6, 202426.7126.7126.4326.4626.21-0.97%3,526
Dec 5, 202426.6726.7726.6726.7226.470.26%4,784
Dec 4, 202427.0027.0026.5926.6526.40-1.26%7,046
Dec 3, 202427.0827.0826.8926.9926.74-0.04%6,006
Dec 2, 202427.1427.1426.9227.0026.75-0.81%5,580
Nov 29, 202427.0727.2227.0727.2226.960.55%4,110
Nov 27, 202427.1427.2227.0327.0726.820.15%9,602
Nov 26, 202427.0427.0426.9627.0326.78-0.49%4,090
Nov 25, 202427.2027.2727.1627.1626.910.54%9,065
Nov 22, 202426.7927.0226.7927.0226.761.10%10,120
Nov 21, 202426.6926.8026.6926.7226.470.78%4,892
Nov 20, 202426.4626.5226.3926.5226.270.29%7,397
Nov 19, 202426.4526.5026.4026.4426.19-0.43%9,661
Nov 18, 202426.4026.5926.4026.5626.300.63%7,319
Nov 15, 202426.3526.4926.3426.3926.140.16%3,816
Nov 14, 202426.4726.4726.0126.3526.10-0.13%2,279
Nov 13, 202426.3526.4726.3226.3826.130.27%22,871
Nov 12, 202426.6426.6626.3126.3126.06-1.26%7,587
Nov 11, 202426.6426.7226.6426.6526.390.62%3,314
Nov 8, 202426.4726.5926.3826.4826.23-0.39%10,003
Nov 7, 202426.7326.7326.5626.5926.33-0.37%25,192
Nov 6, 202426.3126.6826.2826.6826.433.53%7,452
Nov 5, 202425.6625.7725.6525.7725.530.74%3,271
Nov 4, 202425.5425.7225.5425.5925.340.57%6,437
Nov 1, 202425.6625.7425.4425.4425.20-0.81%4,426
Oct 31, 202425.7625.7625.6425.6525.41-0.82%3,780
Oct 30, 202425.7725.9225.7725.8625.620.62%2,955
Oct 29, 202425.8125.8625.6725.7025.46-0.93%7,602
Oct 28, 202425.8825.9725.8325.9425.700.24%11,218
Oct 25, 202426.0726.0725.8725.8825.64-0.43%2,449
Oct 24, 202425.8725.9925.8425.9925.750.54%4,334
Oct 23, 202425.9725.9925.7525.8525.61-0.99%13,411
Oct 22, 202426.1126.1426.0526.1125.860.07%2,620
Oct 21, 202426.4426.4426.0926.0925.84-0.95%5,536
Oct 18, 202426.3926.3926.3226.3426.09-0.19%2,256
Oct 17, 202426.3526.4226.2426.3926.140.15%7,977
Oct 16, 202426.2326.4126.2326.3526.100.48%3,423
Oct 15, 202426.3526.4226.2126.2225.98-0.70%5,330
Oct 14, 202426.4726.4726.3326.4126.16-0.18%4,520
Oct 11, 202426.3626.5026.3626.4626.211.13%2,500
Oct 10, 202426.1326.2426.1226.1625.910.08%4,926
Oct 9, 202426.0526.2226.0526.1425.890.16%10,846
Oct 8, 202426.1226.1326.0226.1025.85-0.67%5,120
Oct 7, 202426.4826.4825.7626.2726.02-0.53%2,049
Oct 4, 202426.3626.4626.3426.4126.160.71%6,044
Oct 3, 202426.1226.2325.9226.2325.980.54%10,430
Oct 2, 202426.1026.2126.0226.0925.84-0.10%6,028
Oct 1, 202426.1826.1825.9726.1125.87-0.04%6,438
Sep 30, 202426.1326.2025.9726.1225.880.08%7,931
Sep 27, 202426.1226.1226.0126.1025.850.57%7,926
Sep 26, 202426.0326.2425.8525.9525.710.05%11,038
Sep 25, 202426.1526.1525.9025.9425.69-1.20%6,512
Sep 24, 202426.3126.3226.2526.2526.010.35%2,794
Sep 23, 202426.2226.2426.1026.1625.91-0.94%4,511
Sep 20, 202426.5126.5126.2626.4125.92-0.46%9,565
Sep 19, 202426.6126.6126.4626.5326.041.32%5,645
Sep 18, 202426.2026.3726.0726.1925.700.16%7,538
Sep 17, 202426.2126.2526.1426.1425.660.67%4,914
Sep 16, 202425.9926.0725.9225.9725.490.66%4,347
Sep 13, 202425.7325.8325.7325.8025.321.09%2,841
Sep 12, 202425.4025.5325.2725.5225.050.91%2,549
Sep 11, 202425.2425.3524.9225.2924.82-0.14%4,787
Sep 10, 202425.5625.5625.1325.3324.85-0.61%4,969
Sep 9, 202425.5825.6125.4625.4825.010.14%8,397
Sep 6, 202425.7025.7025.3925.4524.97-0.98%11,574
Sep 5, 202425.9625.9625.6925.7025.22-0.67%6,012
Sep 4, 202426.0326.0725.8725.8725.39-0.29%5,935
Sep 3, 202426.4026.4025.9525.9525.46-1.84%13,679
Aug 30, 202426.2626.4326.2626.4325.940.40%2,629
Aug 29, 202426.1826.4426.1226.3325.840.46%4,301
Aug 28, 202426.2626.2626.1126.2125.72-0.15%6,200
Aug 27, 202426.2826.3326.1326.2525.76-0.28%4,345
Aug 26, 202426.2726.5026.2726.3225.830.65%2,812