Invesco Zacks Multi-Asset Income ETF (CVY)

CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.35	28.37	28.34	28.38	-	-0.28%	6,872
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
Jan 7, 2026	27.50	27.50	27.21	27.28	27.28	-0.57%	2,854
Jan 6, 2026	27.32	27.43	27.24	27.43	27.43	0.50%	4,225
Jan 5, 2026	27.02	27.40	27.02	27.29	27.29	1.18%	4,736
Jan 2, 2026	26.86	26.98	26.80	26.98	26.98	0.60%	2,370
Dec 31, 2025	26.97	27.02	26.82	26.82	26.81	-0.46%	753
Dec 30, 2025	26.90	26.99	26.90	26.94	26.94	0.15%	6,446
Dec 29, 2025	26.85	27.03	26.85	26.90	26.90	-0.40%	3,791
Dec 26, 2025	27.14	27.14	26.89	27.01	27.01	-0.12%	5,666
Dec 24, 2025	26.87	27.05	26.82	27.04	27.04	0.54%	5,922
Dec 23, 2025	26.83	26.90	26.83	26.90	26.89	-0.06%	1,687
Dec 22, 2025	26.76	26.95	26.76	26.91	26.91	-0.74%	4,572
Dec 19, 2025	27.10	27.11	27.10	27.11	26.83	0.10%	1,198
Dec 18, 2025	27.18	27.18	27.08	27.08	26.80	-0.04%	880
Dec 17, 2025	27.06	27.09	27.03	27.09	26.81	0.05%	818
Dec 16, 2025	27.13	27.13	27.04	27.08	26.80	-0.44%	798
Dec 15, 2025	27.38	27.38	27.15	27.20	26.92	-0.17%	5,073
Dec 12, 2025	27.43	27.43	27.21	27.25	26.96	-0.46%	1,730

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.