Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
26.07
-0.10 (-0.37%)
Jul 18, 2025, 4:00 PM - Market closed
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.19 | 26.19 | 26.06 | 26.07 | - | -0.41% | 969 |
| Jul 17, 2025 | 25.88 | 26.17 | 25.88 | 26.17 | 26.17 | 0.66% | 6,038 |
| Jul 16, 2025 | 25.96 | 26.03 | 25.80 | 26.00 | 26.00 | - | 10,888 |
| Jul 15, 2025 | 26.26 | 26.26 | 26.00 | 26.00 | 26.00 | -1.50% | 4,485 |
| Jul 14, 2025 | 26.51 | 26.51 | 26.32 | 26.40 | 26.40 | -0.20% | 2,535 |
| Jul 11, 2025 | 26.33 | 26.48 | 26.31 | 26.45 | 26.45 | -0.30% | 4,276 |
| Jul 10, 2025 | 26.23 | 26.58 | 26.23 | 26.53 | 26.53 | 0.70% | 2,584 |
| Jul 9, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.34 | -0.31% | 2,151 |
| Jul 8, 2025 | 26.14 | 26.52 | 26.14 | 26.43 | 26.43 | 1.13% | 9,092 |
| Jul 7, 2025 | 26.32 | 26.32 | 25.99 | 26.13 | 26.13 | -1.17% | 2,027 |
| Jul 3, 2025 | 26.29 | 26.47 | 26.29 | 26.44 | 26.44 | 0.22% | 2,222 |
| Jul 2, 2025 | 26.06 | 26.39 | 26.06 | 26.38 | 26.38 | 0.99% | 2,936 |
| Jul 1, 2025 | 25.78 | 26.28 | 25.78 | 26.12 | 26.12 | 1.35% | 9,977 |
| Jun 30, 2025 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 0.16% | 2,338 |
| Jun 27, 2025 | 25.83 | 25.85 | 25.63 | 25.74 | 25.74 | 0.18% | 5,995 |
| Jun 26, 2025 | 25.49 | 25.72 | 25.49 | 25.69 | 25.69 | 0.99% | 7,462 |
| Jun 25, 2025 | 25.56 | 25.56 | 25.38 | 25.44 | 25.44 | -0.63% | 2,695 |
| Jun 24, 2025 | 25.50 | 25.60 | 24.24 | 25.60 | 25.60 | 0.31% | 1,745 |
| Jun 23, 2025 | 25.58 | 25.58 | 25.42 | 25.52 | 25.52 | -1.32% | 6,141 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.73 | 25.86 | 25.60 | 0.07% | 1,582 |
| Jun 18, 2025 | 25.75 | 25.94 | 25.75 | 25.85 | 25.58 | -0.02% | 4,360 |
| Jun 17, 2025 | 25.88 | 25.91 | 25.74 | 25.85 | 25.59 | -0.12% | 20,295 |
| Jun 16, 2025 | 25.90 | 25.98 | 25.80 | 25.88 | 25.62 | 0.41% | 2,893 |
| Jun 13, 2025 | 25.89 | 25.89 | 25.76 | 25.78 | 25.51 | -0.40% | 3,452 |
| Jun 12, 2025 | 26.10 | 26.10 | 25.76 | 25.88 | 25.62 | 0.31% | 1,856 |
| Jun 11, 2025 | 25.70 | 25.84 | 25.70 | 25.80 | 25.54 | 0.28% | 3,408 |
| Jun 10, 2025 | 25.70 | 25.85 | 25.61 | 25.73 | 25.47 | 0.54% | 4,153 |
| Jun 9, 2025 | 25.68 | 25.69 | 25.55 | 25.59 | 25.33 | 0.09% | 3,714 |
| Jun 6, 2025 | 25.31 | 25.59 | 25.31 | 25.57 | 25.31 | 1.42% | 3,210 |
| Jun 5, 2025 | 25.24 | 25.24 | 25.13 | 25.21 | 24.96 | -0.15% | 5,984 |
| Jun 4, 2025 | 25.56 | 25.56 | 25.23 | 25.25 | 24.99 | -0.61% | 2,003 |
| Jun 3, 2025 | 25.05 | 25.44 | 25.05 | 25.41 | 25.15 | 0.95% | 6,010 |
| Jun 2, 2025 | 25.04 | 25.17 | 24.89 | 25.17 | 24.91 | 0.24% | 11,418 |
| May 30, 2025 | 25.03 | 25.11 | 25.02 | 25.11 | 24.85 | -0.08% | 1,778 |
| May 29, 2025 | 25.23 | 25.23 | 24.51 | 25.13 | 24.87 | 0.18% | 8,428 |
| May 28, 2025 | 25.28 | 25.32 | 25.08 | 25.08 | 24.82 | -0.84% | 2,083 |
| May 27, 2025 | 25.46 | 25.46 | 25.08 | 25.29 | 25.03 | 1.61% | 5,584 |
| May 23, 2025 | 24.59 | 24.89 | 24.59 | 24.89 | 24.64 | -0.19% | 2,716 |
| May 22, 2025 | 24.89 | 25.00 | 24.72 | 24.94 | 24.69 | -0.18% | 4,322 |
| May 21, 2025 | 25.45 | 25.45 | 24.99 | 24.99 | 24.73 | -1.82% | 2,043 |
| May 20, 2025 | 25.43 | 25.84 | 25.42 | 25.45 | 25.19 | 0.02% | 2,020 |
| May 19, 2025 | 25.39 | 25.49 | 25.24 | 25.44 | 25.18 | -0.43% | 5,869 |
| May 16, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | 25.29 | 0.59% | 2,268 |
| May 15, 2025 | 24.99 | 25.40 | 24.99 | 25.40 | 25.15 | 0.21% | 3,802 |
| May 14, 2025 | 25.59 | 25.59 | 25.31 | 25.35 | 25.09 | -0.47% | 3,829 |
| May 13, 2025 | 25.48 | 25.54 | 25.31 | 25.47 | 25.21 | 0.67% | 5,527 |
| May 12, 2025 | 25.76 | 25.76 | 25.23 | 25.30 | 25.04 | 1.66% | 6,015 |
| May 9, 2025 | 24.85 | 24.89 | 24.81 | 24.89 | 24.63 | 0.60% | 12,644 |
| May 8, 2025 | 24.58 | 24.90 | 24.58 | 24.74 | 24.49 | 0.86% | 2,005 |
| May 7, 2025 | 24.63 | 24.64 | 24.45 | 24.53 | 24.28 | 0.14% | 1,246 |