Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
25.10
-0.01 (-0.03%)
At close: Jun 2, 2025, 4:00 PM
25.17
+0.07 (0.27%)
After-hours: Jun 2, 2025, 4:10 PM EDT
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.03 | 25.11 | 25.02 | 25.11 | 25.11 | -0.08% | 1,778 |
| May 29, 2025 | 25.23 | 25.23 | 24.51 | 25.13 | 25.13 | 0.18% | 8,428 |
| May 28, 2025 | 25.28 | 25.32 | 25.08 | 25.08 | 25.08 | -0.84% | 2,083 |
| May 27, 2025 | 25.46 | 25.46 | 25.08 | 25.29 | 25.29 | 1.61% | 5,584 |
| May 23, 2025 | 24.59 | 24.89 | 24.59 | 24.89 | 24.89 | -0.19% | 2,716 |
| May 22, 2025 | 24.89 | 25.00 | 24.72 | 24.94 | 24.94 | -0.18% | 4,322 |
| May 21, 2025 | 25.45 | 25.45 | 24.99 | 24.99 | 24.99 | -1.82% | 2,043 |
| May 20, 2025 | 25.43 | 25.84 | 25.42 | 25.45 | 25.45 | 0.02% | 2,020 |
| May 19, 2025 | 25.39 | 25.49 | 25.24 | 25.44 | 25.44 | -0.43% | 5,869 |
| May 16, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 0.59% | 2,268 |
| May 15, 2025 | 24.99 | 25.40 | 24.99 | 25.40 | 25.40 | 0.21% | 3,802 |
| May 14, 2025 | 25.59 | 25.59 | 25.31 | 25.35 | 25.35 | -0.47% | 3,829 |
| May 13, 2025 | 25.48 | 25.54 | 25.31 | 25.47 | 25.47 | 0.67% | 5,527 |
| May 12, 2025 | 25.76 | 25.76 | 25.23 | 25.30 | 25.30 | 1.66% | 6,015 |
| May 9, 2025 | 24.85 | 24.89 | 24.81 | 24.89 | 24.89 | 0.60% | 12,644 |
| May 8, 2025 | 24.58 | 24.90 | 24.58 | 24.74 | 24.74 | 0.86% | 2,005 |
| May 7, 2025 | 24.63 | 24.64 | 24.45 | 24.53 | 24.53 | 0.14% | 1,246 |
| May 6, 2025 | 24.37 | 24.56 | 24.37 | 24.50 | 24.50 | -0.11% | 1,673 |
| May 5, 2025 | 24.47 | 24.68 | 24.47 | 24.52 | 24.52 | -0.66% | 2,537 |
| May 2, 2025 | 24.50 | 24.74 | 24.50 | 24.69 | 24.69 | 1.12% | 948 |
| May 1, 2025 | 24.40 | 24.45 | 24.23 | 24.41 | 24.41 | 0.66% | 2,810 |
| Apr 30, 2025 | 24.11 | 24.26 | 24.10 | 24.25 | 24.25 | -1.42% | 3,815 |
| Apr 29, 2025 | 24.35 | 24.63 | 24.35 | 24.60 | 24.60 | 0.39% | 5,435 |
| Apr 28, 2025 | 24.27 | 24.52 | 24.27 | 24.50 | 24.50 | 0.55% | 2,229 |
| Apr 25, 2025 | 24.25 | 24.42 | 24.22 | 24.37 | 24.37 | -0.23% | 1,764 |
| Apr 24, 2025 | 24.12 | 24.46 | 24.12 | 24.43 | 24.43 | 1.31% | 4,417 |
| Apr 23, 2025 | 24.35 | 24.54 | 24.06 | 24.11 | 24.11 | 0.71% | 2,285 |
| Apr 22, 2025 | 23.61 | 23.94 | 23.61 | 23.94 | 23.94 | 2.42% | 2,718 |
| Apr 21, 2025 | 23.70 | 23.70 | 23.18 | 23.38 | 23.38 | -1.68% | 5,536 |
| Apr 17, 2025 | 23.66 | 23.85 | 23.66 | 23.77 | 23.77 | 1.37% | 1,691 |
| Apr 16, 2025 | 23.44 | 23.68 | 23.32 | 23.45 | 23.45 | 0.27% | 4,280 |
| Apr 15, 2025 | 23.44 | 23.64 | 23.39 | 23.39 | 23.39 | -0.09% | 7,757 |
| Apr 14, 2025 | 23.31 | 23.43 | 23.26 | 23.41 | 23.41 | 1.13% | 5,604 |
| Apr 11, 2025 | 22.77 | 23.15 | 22.48 | 23.15 | 23.15 | 1.62% | 3,507 |
| Apr 10, 2025 | 23.43 | 23.43 | 21.79 | 22.78 | 22.78 | -4.19% | 8,116 |
| Apr 9, 2025 | 22.15 | 23.77 | 22.00 | 23.77 | 23.77 | 6.89% | 5,352 |
| Apr 8, 2025 | 22.87 | 23.24 | 22.04 | 22.24 | 22.24 | -1.68% | 8,112 |
| Apr 7, 2025 | 22.53 | 22.75 | 21.94 | 22.62 | 22.62 | -1.82% | 7,400 |
| Apr 4, 2025 | 23.71 | 23.73 | 22.83 | 23.04 | 23.04 | -6.45% | 12,891 |
| Apr 3, 2025 | 24.64 | 24.87 | 24.51 | 24.63 | 24.63 | -3.90% | 8,868 |
| Apr 2, 2025 | 25.45 | 25.70 | 25.45 | 25.63 | 25.63 | 0.42% | 2,474 |
| Apr 1, 2025 | 25.38 | 25.55 | 25.26 | 25.52 | 25.52 | 0.52% | 4,241 |
| Mar 31, 2025 | 25.15 | 25.43 | 25.15 | 25.39 | 25.39 | -0.31% | 4,952 |
| Mar 28, 2025 | 25.76 | 25.76 | 25.25 | 25.47 | 25.47 | -1.16% | 6,314 |
| Mar 27, 2025 | 25.73 | 25.79 | 25.62 | 25.77 | 25.77 | 0.37% | 4,599 |
| Mar 26, 2025 | 25.71 | 25.82 | 25.67 | 25.67 | 25.67 | -0.13% | 4,606 |
| Mar 25, 2025 | 25.69 | 25.86 | 25.67 | 25.71 | 25.71 | 0.19% | 2,298 |
| Mar 24, 2025 | 25.49 | 25.73 | 25.49 | 25.66 | 25.66 | 0.35% | 5,959 |
| Mar 21, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.35 | -0.82% | 1,015 |
| Mar 20, 2025 | 25.62 | 25.86 | 25.62 | 25.78 | 25.56 | -0.21% | 3,228 |