Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
25.99
+0.14 (0.55%)
Aug 8, 2025, 4:00 PM - Market closed
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.85 | 25.99 | 25.85 | 25.99 | 25.99 | 0.55% | 1,098 |
| Aug 7, 2025 | 26.15 | 26.15 | 25.85 | 25.85 | 25.85 | -0.63% | 1,779 |
| Aug 6, 2025 | 26.18 | 26.18 | 26.00 | 26.02 | 26.02 | -0.41% | 4,673 |
| Aug 5, 2025 | 25.94 | 26.14 | 25.89 | 26.12 | 26.12 | 0.48% | 4,435 |
| Aug 4, 2025 | 25.87 | 26.00 | 25.87 | 26.00 | 26.00 | 0.86% | 4,300 |
| Aug 1, 2025 | 25.95 | 25.95 | 25.63 | 25.78 | 25.78 | -0.99% | 2,622 |
| Jul 31, 2025 | 25.92 | 26.20 | 25.92 | 26.03 | 26.03 | -0.29% | 3,156 |
| Jul 30, 2025 | 26.28 | 26.33 | 25.98 | 26.11 | 26.11 | -1.29% | 2,832 |
| Jul 29, 2025 | 26.41 | 26.47 | 26.30 | 26.45 | 26.45 | 0.29% | 4,871 |
| Jul 28, 2025 | 26.34 | 26.44 | 26.34 | 26.37 | 26.37 | -0.31% | 5,080 |
| Jul 25, 2025 | 26.36 | 26.46 | 26.30 | 26.46 | 26.46 | 0.19% | 1,108 |
| Jul 24, 2025 | 26.53 | 26.53 | 26.38 | 26.40 | 26.40 | -0.68% | 1,974 |
| Jul 23, 2025 | 26.55 | 26.58 | 26.37 | 26.58 | 26.58 | 0.87% | 2,811 |
| Jul 22, 2025 | 26.21 | 26.36 | 26.21 | 26.36 | 26.36 | 1.44% | 1,474 |
| Jul 21, 2025 | 26.08 | 26.20 | 25.95 | 25.98 | 25.98 | -0.35% | 2,824 |
| Jul 18, 2025 | 26.19 | 26.19 | 26.06 | 26.07 | 26.07 | -0.38% | 1,090 |
| Jul 17, 2025 | 25.88 | 26.17 | 25.88 | 26.17 | 26.17 | 0.66% | 6,038 |
| Jul 16, 2025 | 25.96 | 26.03 | 25.80 | 26.00 | 26.00 | - | 10,888 |
| Jul 15, 2025 | 26.26 | 26.26 | 26.00 | 26.00 | 26.00 | -1.50% | 4,485 |
| Jul 14, 2025 | 26.51 | 26.51 | 26.32 | 26.40 | 26.40 | -0.20% | 2,535 |
| Jul 11, 2025 | 26.33 | 26.48 | 26.31 | 26.45 | 26.45 | -0.30% | 4,276 |
| Jul 10, 2025 | 26.23 | 26.58 | 26.23 | 26.53 | 26.53 | 0.70% | 2,584 |
| Jul 9, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.34 | -0.31% | 2,151 |
| Jul 8, 2025 | 26.14 | 26.52 | 26.14 | 26.43 | 26.43 | 1.13% | 9,092 |
| Jul 7, 2025 | 26.32 | 26.32 | 25.99 | 26.13 | 26.13 | -1.17% | 2,027 |
| Jul 3, 2025 | 26.29 | 26.47 | 26.29 | 26.44 | 26.44 | 0.22% | 2,222 |
| Jul 2, 2025 | 26.06 | 26.39 | 26.06 | 26.38 | 26.38 | 0.99% | 2,936 |
| Jul 1, 2025 | 25.78 | 26.28 | 25.78 | 26.12 | 26.12 | 1.35% | 9,977 |
| Jun 30, 2025 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 0.16% | 2,338 |
| Jun 27, 2025 | 25.83 | 25.85 | 25.63 | 25.74 | 25.74 | 0.18% | 5,995 |
| Jun 26, 2025 | 25.49 | 25.72 | 25.49 | 25.69 | 25.69 | 0.99% | 7,462 |
| Jun 25, 2025 | 25.56 | 25.56 | 25.38 | 25.44 | 25.44 | -0.63% | 2,695 |
| Jun 24, 2025 | 25.50 | 25.60 | 24.24 | 25.60 | 25.60 | 0.31% | 1,745 |
| Jun 23, 2025 | 25.58 | 25.58 | 25.42 | 25.52 | 25.52 | -1.32% | 6,141 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.73 | 25.86 | 25.60 | 0.07% | 1,582 |
| Jun 18, 2025 | 25.75 | 25.94 | 25.75 | 25.85 | 25.58 | -0.02% | 4,360 |
| Jun 17, 2025 | 25.88 | 25.91 | 25.74 | 25.85 | 25.59 | -0.12% | 20,295 |
| Jun 16, 2025 | 25.90 | 25.98 | 25.80 | 25.88 | 25.62 | 0.41% | 2,893 |
| Jun 13, 2025 | 25.89 | 25.89 | 25.76 | 25.78 | 25.51 | -0.40% | 3,452 |
| Jun 12, 2025 | 26.10 | 26.10 | 25.76 | 25.88 | 25.62 | 0.31% | 1,856 |
| Jun 11, 2025 | 25.70 | 25.84 | 25.70 | 25.80 | 25.54 | 0.28% | 3,408 |
| Jun 10, 2025 | 25.70 | 25.85 | 25.61 | 25.73 | 25.47 | 0.54% | 4,153 |
| Jun 9, 2025 | 25.68 | 25.69 | 25.55 | 25.59 | 25.33 | 0.09% | 3,714 |
| Jun 6, 2025 | 25.31 | 25.59 | 25.31 | 25.57 | 25.31 | 1.42% | 3,210 |
| Jun 5, 2025 | 25.24 | 25.24 | 25.13 | 25.21 | 24.96 | -0.15% | 5,984 |
| Jun 4, 2025 | 25.56 | 25.56 | 25.23 | 25.25 | 24.99 | -0.61% | 2,003 |
| Jun 3, 2025 | 25.05 | 25.44 | 25.05 | 25.41 | 25.15 | 0.95% | 6,010 |
| Jun 2, 2025 | 25.04 | 25.17 | 24.89 | 25.17 | 24.91 | 0.24% | 11,418 |
| May 30, 2025 | 25.03 | 25.11 | 25.02 | 25.11 | 24.85 | -0.08% | 1,778 |
| May 29, 2025 | 25.23 | 25.23 | 24.51 | 25.13 | 24.87 | 0.18% | 8,428 |