Invesco Zacks Multi-Asset Income ETF (CVY)

CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.87	26.87	26.68	26.69	26.69	-0.90%	4,304
Mar 19, 2026	26.79	26.96	26.75	26.94	26.94	-0.06%	2,516
Mar 18, 2026	27.17	27.18	26.95	26.95	26.95	-1.02%	5,234
Mar 17, 2026	27.23	27.36	27.22	27.23	27.23	0.59%	3,739
Mar 16, 2026	27.08	27.14	26.95	27.07	27.07	0.67%	7,521
Mar 13, 2026	27.02	27.02	26.89	26.89	26.89	-0.33%	11,216
Mar 12, 2026	27.04	27.06	26.84	26.98	26.98	-0.94%	15,724
Mar 11, 2026	27.19	27.24	27.13	27.24	27.24	-0.37%	2,200
Mar 10, 2026	27.32	27.52	27.32	27.34	27.34	-0.38%	4,298
Mar 9, 2026	27.55	27.55	26.94	27.44	27.44	-0.46%	5,525
Mar 6, 2026	27.60	27.60	27.36	27.57	27.57	-1.08%	3,941
Mar 5, 2026	27.94	27.94	27.79	27.87	27.87	-0.55%	9,075
Mar 4, 2026	27.83	28.02	27.83	28.02	28.02	0.47%	3,421
Mar 3, 2026	27.82	27.98	27.29	27.89	27.89	-1.51%	8,917
Mar 2, 2026	28.11	28.37	28.04	28.32	28.32	0.11%	4,405
Feb 27, 2026	28.21	28.34	28.21	28.29	28.29	-1.14%	5,821
Feb 26, 2026	28.58	28.62	28.50	28.62	28.61	0.28%	4,840
Feb 25, 2026	28.35	28.54	28.34	28.54	28.54	0.28%	7,403
Feb 24, 2026	28.26	28.47	28.26	28.45	28.45	0.40%	5,011
Feb 23, 2026	28.54	28.54	28.30	28.34	28.34	-1.53%	5,319
Feb 20, 2026	28.74	28.81	28.62	28.78	28.78	0.48%	7,410
Feb 19, 2026	28.77	28.77	28.53	28.65	28.65	-0.43%	2,870
Feb 18, 2026	28.55	28.87	28.55	28.77	28.77	0.56%	8,577
Feb 17, 2026	28.35	28.61	28.24	28.61	28.61	0.35%	9,162
Feb 13, 2026	28.32	28.63	28.32	28.51	28.51	0.47%	2,876
Feb 12, 2026	28.73	28.81	28.21	28.37	28.37	-1.56%	2,295
Feb 11, 2026	29.03	29.03	28.74	28.82	28.82	-0.05%	1,927
Feb 10, 2026	28.75	28.87	28.71	28.84	28.84	0.27%	5,249
Feb 9, 2026	28.67	28.80	28.67	28.76	28.76	0.09%	2,358
Feb 6, 2026	28.51	28.73	28.51	28.73	28.73	1.70%	2,892
Feb 5, 2026	28.40	28.40	28.21	28.25	28.25	-0.89%	2,603
Feb 4, 2026	28.44	28.51	28.44	28.51	28.51	1.67%	1,658
Feb 3, 2026	27.97	28.16	27.90	28.04	28.04	-0.10%	3,179
Feb 2, 2026	27.78	28.08	27.78	28.07	28.07	0.20%	2,142
Jan 30, 2026	27.95	28.01	27.80	28.01	28.01	-0.17%	2,103
Jan 29, 2026	28.05	28.06	27.92	28.06	28.06	0.83%	2,848
Jan 28, 2026	27.87	27.92	27.83	27.83	27.83	-0.19%	2,028
Jan 27, 2026	27.88	27.90	27.79	27.88	27.88	-0.08%	3,431
Jan 26, 2026	27.90	28.01	27.84	27.90	27.90	-0.06%	7,866
Jan 23, 2026	28.13	28.13	27.85	27.92	27.92	-0.56%	10,642
Jan 22, 2026	28.18	28.26	28.06	28.07	28.07	-0.25%	3,430
Jan 21, 2026	28.02	28.17	27.93	28.14	28.14	2.00%	7,133
Jan 20, 2026	27.70	27.80	27.59	27.59	27.59	-1.32%	5,103
Jan 16, 2026	27.95	28.04	27.85	27.96	27.96	-0.16%	4,420
Jan 15, 2026	27.97	28.04	27.89	28.01	28.01	0.54%	2,927
Jan 14, 2026	27.76	27.86	27.72	27.86	27.85	0.56%	2,640
Jan 13, 2026	27.68	27.87	27.66	27.70	27.70	-0.24%	7,529
Jan 12, 2026	27.76	27.77	27.71	27.77	27.77	-0.11%	2,218
Jan 9, 2026	27.60	27.87	27.60	27.80	27.80	0.52%	11,965
Jan 8, 2026	27.11	27.67	27.11	27.65	27.65	1.39%	2,654

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.