Skip to main content
Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
25.95
+0.01 (0.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.1526.1525.9025.9425.94-1.20%6,512
Sep 24, 202426.3126.3226.2526.2526.250.35%2,794
Sep 23, 202426.2226.2426.1026.1626.16-0.94%4,511
Sep 20, 202426.5126.5126.2626.4126.16-0.46%9,565
Sep 19, 202426.6126.6126.4626.5326.291.32%5,645
Sep 18, 202426.2026.3726.0726.1925.940.16%7,538
Sep 17, 202426.2126.2526.1426.1425.900.67%4,914
Sep 16, 202425.9926.0725.9225.9725.730.66%4,347
Sep 13, 202425.7325.8325.7325.8025.561.09%2,841
Sep 12, 202425.4025.5325.2725.5225.290.91%2,549
Sep 11, 202425.2425.3524.9225.2925.06-0.14%4,787
Sep 10, 202425.5625.5625.1325.3325.09-0.61%4,969
Sep 9, 202425.5825.6125.4625.4825.240.14%8,397
Sep 6, 202425.7025.7025.3925.4525.21-0.98%11,574
Sep 5, 202425.9625.9625.6925.7025.46-0.67%6,012
Sep 4, 202426.0326.0725.8725.8725.63-0.29%5,935
Sep 3, 202426.4026.4025.9525.9525.71-1.84%13,679
Aug 30, 202426.2626.4326.2626.4326.190.40%2,629
Aug 29, 202426.1826.4426.1226.3326.080.46%4,301
Aug 28, 202426.2626.2626.1126.2125.96-0.15%6,200
Aug 27, 202426.2826.3326.1326.2526.00-0.28%4,345
Aug 26, 202426.2726.5026.2726.3226.080.65%2,812
Aug 23, 202425.9426.2525.9426.1525.911.44%7,552
Aug 22, 202425.8425.8925.7725.7825.54-0.23%3,735
Aug 21, 202425.7525.9025.7525.8425.600.56%7,097
Aug 20, 202426.0726.0725.6625.7025.46-1.03%6,112
Aug 19, 202425.8526.0825.8525.9625.720.49%3,885
Aug 16, 202425.7425.8425.7325.8425.600.57%3,206
Aug 15, 202425.5025.7525.5025.6925.451.21%8,357
Aug 14, 202425.3925.3925.3425.3825.150.56%1,482
Aug 13, 202425.2425.3125.0625.2425.010.49%5,925
Aug 12, 202425.3325.3325.0925.1224.89-0.35%8,352
Aug 9, 202425.1925.2825.1925.2124.970.15%2,686
Aug 8, 202425.1525.2125.0725.1724.941.77%2,431
Aug 7, 202425.0225.0524.7324.7324.50-0.10%3,122
Aug 6, 202424.5724.9324.5724.7624.530.77%4,411
Aug 5, 202424.3024.6424.3024.5724.34-2.17%5,596
Aug 2, 202425.4725.4724.9225.1124.88-2.75%14,321
Aug 1, 202426.4426.4425.7325.8325.59-1.91%2,732
Jul 31, 202426.3726.5225.9126.3326.08-0.16%2,274
Jul 30, 202426.0826.3926.0826.3726.131.18%20,827
Jul 29, 202426.2826.2825.9626.0625.82-0.62%9,174
Jul 26, 202426.0826.2326.0326.2325.981.49%8,393
Jul 25, 202425.7426.0025.7425.8425.600.89%3,784
Jul 24, 202425.8825.9325.6125.6125.38-1.24%6,840
Jul 23, 202425.9226.0125.8825.9325.69-0.52%3,473
Jul 22, 202425.9426.0725.7826.0725.830.66%2,069
Jul 19, 202425.9925.9925.8625.9025.66-0.54%1,038
Jul 18, 202426.3026.3426.0426.0425.80-0.83%3,482
Jul 17, 202426.1626.3925.9026.2626.010.14%3,652
Jul 16, 202425.8726.2225.8726.2225.981.36%6,639
Jul 15, 202425.8325.8825.7425.8725.630.77%5,725
Jul 12, 202425.5725.6925.5725.6725.430.64%6,050
Jul 11, 202425.3425.5125.3425.5125.271.33%11,124
Jul 10, 202425.0025.1724.9825.1724.940.85%9,315
Jul 9, 202424.9225.1124.8424.9624.73-0.05%7,321
Jul 8, 202424.9125.0924.9124.9724.74-0.10%5,119
Jul 5, 202425.0725.0724.9525.0024.77-0.77%4,811
Jul 3, 202425.2525.2525.1925.1924.960.35%2,361
Jul 2, 202425.0525.1425.0425.1024.870.12%18,513
Jul 1, 202425.1225.1225.0425.0724.84-0.04%2,329
Jun 28, 202425.1125.1725.0325.0824.850.65%9,385
Jun 27, 202425.0325.1524.8524.9224.690.05%11,026
Jun 26, 202425.0025.0024.7824.9124.68-0.36%4,400
Jun 25, 202425.2325.2324.9124.9924.76-0.58%3,086
Jun 24, 202425.0025.1624.9025.1424.910.07%4,188
Jun 21, 202425.0725.1525.0625.1224.58-0.02%4,382
Jun 20, 202424.9525.1524.9525.1324.580.63%6,679
Jun 18, 202425.0325.0724.9724.9724.430.23%3,410
Jun 17, 202424.7224.9324.6724.9124.370.45%3,279
Jun 14, 202424.9024.9024.7524.8024.26-0.97%7,096
Jun 13, 202425.1825.1824.9625.0424.50-0.69%3,089
Jun 12, 202425.2625.4725.2225.2224.670.59%8,221
Jun 11, 202425.1425.1425.0325.0724.53-0.76%14,005
Jun 10, 202425.3625.3625.1825.2624.72-0.09%5,815
Jun 7, 202425.2925.3625.2625.2924.74-0.57%3,931
Jun 6, 202425.2825.4325.2625.4324.880.52%6,580
Jun 5, 202425.4125.4125.1725.3024.75-0.10%7,277
Jun 4, 202425.4425.4625.3025.3324.78-1.11%5,533
Jun 3, 202425.8425.8425.5125.6125.06-0.67%2,132
May 31, 202425.5425.7825.5125.7825.231.41%3,519
May 30, 202425.2025.4525.1425.4324.880.85%16,163
May 29, 202425.4925.4925.1825.2124.67-1.56%5,503
May 28, 202425.5225.6225.4625.6125.060.36%10,508
May 24, 202425.4125.6125.4125.5224.970.50%4,350
May 23, 202425.5425.5725.3925.3924.84-1.04%5,063
May 22, 202425.9325.9325.6225.6625.10-1.04%13,364
May 21, 202425.9325.9325.8425.9325.370.20%3,604
May 20, 202425.9325.9825.8525.8825.32-0.19%8,534
May 17, 202425.6825.9325.6825.9325.370.53%4,064
May 16, 202425.7825.8625.7625.7925.23-0.14%5,207
May 15, 202425.8925.8925.7625.8325.270.47%6,063
May 14, 202425.7025.7125.6025.7125.150.39%4,958
May 13, 202425.6625.8225.5725.6125.050.20%2,550
May 10, 202425.7425.7925.4825.5525.00-0.51%6,482
May 9, 202425.5025.7125.5025.6825.130.66%3,282
May 8, 202425.5725.5725.4325.5224.96-0.07%5,049
May 7, 202425.5725.5925.5125.5324.980.20%7,341
May 6, 202425.3625.5425.3625.4824.930.82%7,957
May 3, 202425.2825.2925.1725.2824.730.78%4,752