Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
27.11
+0.03 (0.11%)
Dec 19, 2025, 4:00 PM EST - Market closed
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.10 | 27.11 | 27.10 | 27.11 | 27.11 | 0.10% | 1,198 |
| Dec 18, 2025 | 27.18 | 27.18 | 27.08 | 27.08 | 27.08 | -0.04% | 880 |
| Dec 17, 2025 | 27.06 | 27.09 | 27.03 | 27.09 | 27.09 | 0.05% | 818 |
| Dec 16, 2025 | 27.13 | 27.13 | 27.04 | 27.08 | 27.08 | -0.44% | 798 |
| Dec 15, 2025 | 27.38 | 27.38 | 27.15 | 27.20 | 27.20 | -0.17% | 5,073 |
| Dec 12, 2025 | 27.43 | 27.43 | 27.21 | 27.25 | 27.25 | -0.46% | 1,730 |
| Dec 11, 2025 | 27.25 | 27.37 | 27.25 | 27.37 | 27.37 | 0.45% | 4,345 |
| Dec 10, 2025 | 26.90 | 27.25 | 26.88 | 27.25 | 27.25 | 1.52% | 14,572 |
| Dec 9, 2025 | 26.84 | 26.96 | 26.84 | 26.84 | 26.84 | 0.14% | 2,526 |
| Dec 8, 2025 | 26.78 | 26.81 | 26.78 | 26.80 | 26.80 | -0.46% | 6,238 |
| Dec 5, 2025 | 27.00 | 27.00 | 26.93 | 26.93 | 26.93 | -0.17% | 1,944 |
| Dec 4, 2025 | 26.87 | 27.08 | 26.87 | 26.97 | 26.97 | 0.04% | 8,112 |
| Dec 3, 2025 | 26.87 | 27.03 | 26.87 | 26.96 | 26.96 | 0.65% | 7,896 |
| Dec 2, 2025 | 26.85 | 26.85 | 26.74 | 26.79 | 26.79 | -0.35% | 1,879 |
| Dec 1, 2025 | 26.49 | 26.98 | 26.49 | 26.88 | 26.88 | -0.04% | 3,061 |
| Nov 28, 2025 | 26.90 | 26.90 | 26.89 | 26.89 | 26.89 | 0.35% | 418 |
| Nov 26, 2025 | 26.73 | 26.84 | 26.70 | 26.80 | 26.80 | 0.84% | 2,134 |
| Nov 25, 2025 | 26.37 | 26.58 | 26.37 | 26.58 | 26.58 | 1.00% | 5,182 |
| Nov 24, 2025 | 26.07 | 26.31 | 26.07 | 26.31 | 26.31 | 0.34% | 6,282 |
| Nov 21, 2025 | 25.88 | 26.33 | 25.86 | 26.22 | 26.22 | 1.42% | 7,779 |
| Nov 20, 2025 | 26.37 | 26.39 | 25.86 | 25.86 | 25.86 | -1.02% | 3,981 |
| Nov 19, 2025 | 26.08 | 26.15 | 26.00 | 26.12 | 26.12 | -0.40% | 1,465 |
| Nov 18, 2025 | 26.06 | 26.25 | 26.03 | 26.23 | 26.23 | 0.46% | 4,975 |
| Nov 17, 2025 | 26.29 | 26.53 | 26.11 | 26.11 | 26.11 | -1.72% | 4,718 |
| Nov 14, 2025 | 26.42 | 26.59 | 26.42 | 26.56 | 26.56 | 0.17% | 3,060 |
| Nov 13, 2025 | 26.61 | 26.75 | 26.52 | 26.52 | 26.52 | -0.57% | 2,923 |
| Nov 12, 2025 | 26.52 | 26.77 | 26.52 | 26.67 | 26.67 | 0.05% | 1,347 |
| Nov 11, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.66 | 0.66% | 941 |
| Nov 10, 2025 | 26.34 | 26.54 | 26.32 | 26.48 | 26.48 | 0.43% | 5,125 |
| Nov 7, 2025 | 26.14 | 26.37 | 26.12 | 26.37 | 26.37 | 0.67% | 1,225 |
| Nov 6, 2025 | 26.08 | 26.31 | 26.08 | 26.20 | 26.19 | -0.16% | 5,838 |
| Nov 5, 2025 | 26.04 | 26.27 | 26.04 | 26.24 | 26.24 | 0.23% | 3,205 |
| Nov 4, 2025 | 26.13 | 26.19 | 26.13 | 26.18 | 26.18 | -0.21% | 4,809 |
| Nov 3, 2025 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | -0.08% | 6,191 |
| Oct 31, 2025 | 26.19 | 26.25 | 26.19 | 26.25 | 26.25 | 0.42% | 530 |
| Oct 30, 2025 | 26.08 | 26.29 | 26.08 | 26.14 | 26.14 | -0.44% | 2,963 |
| Oct 29, 2025 | 26.28 | 26.46 | 26.25 | 26.26 | 26.26 | -0.67% | 3,006 |
| Oct 28, 2025 | 26.41 | 26.47 | 26.39 | 26.44 | 26.43 | -0.38% | 6,312 |
| Oct 27, 2025 | 26.57 | 26.57 | 26.48 | 26.54 | 26.54 | 0.14% | 1,972 |
| Oct 24, 2025 | 26.60 | 26.60 | 26.48 | 26.50 | 26.50 | -0.02% | 6,873 |
| Oct 23, 2025 | 26.46 | 26.56 | 26.46 | 26.51 | 26.51 | 0.56% | 1,756 |
| Oct 22, 2025 | 26.35 | 26.39 | 26.28 | 26.36 | 26.36 | 0.25% | 2,414 |
| Oct 21, 2025 | 26.09 | 26.34 | 26.09 | 26.29 | 26.29 | 0.20% | 5,913 |
| Oct 20, 2025 | 25.98 | 26.24 | 25.98 | 26.24 | 26.24 | 0.84% | 4,063 |
| Oct 17, 2025 | 25.81 | 26.02 | 25.81 | 26.02 | 26.02 | 0.46% | 2,021 |
| Oct 16, 2025 | 26.18 | 26.18 | 25.88 | 25.90 | 25.90 | -1.26% | 8,709 |
| Oct 15, 2025 | 26.32 | 26.47 | 26.17 | 26.23 | 26.23 | -0.18% | 3,378 |
| Oct 14, 2025 | 25.87 | 26.38 | 25.87 | 26.28 | 26.28 | 0.69% | 3,643 |
| Oct 13, 2025 | 26.04 | 26.10 | 25.99 | 26.10 | 26.10 | 1.00% | 4,108 |
| Oct 10, 2025 | 26.46 | 26.46 | 25.84 | 25.84 | 25.84 | -2.25% | 303 |