Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
30.07
+0.02 (0.06%)
At close: Aug 11, 2026, 4:00 PM EDT
30.07
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
CVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | - | -0.10% | 260 |
| Aug 10, 2026 | 30.26 | 30.26 | 30.05 | 30.05 | 30.05 | -0.54% | 6,542 |
| Aug 7, 2026 | 30.49 | 30.49 | 30.21 | 30.21 | 30.21 | -0.09% | 6,649 |
| Aug 6, 2026 | 30.42 | 30.42 | 30.24 | 30.24 | 30.24 | -0.74% | 6,818 |
| Aug 5, 2026 | 30.55 | 30.62 | 30.44 | 30.47 | 30.47 | -0.16% | 3,649 |
| Aug 4, 2026 | 30.37 | 30.54 | 30.37 | 30.52 | 30.52 | 0.38% | 3,866 |
| Aug 3, 2026 | 30.34 | 30.53 | 30.34 | 30.40 | 30.40 | 0.48% | 4,709 |
| Jul 31, 2026 | 30.19 | 30.26 | 30.19 | 30.26 | 30.26 | -0.27% | 987 |
| Jul 30, 2026 | 30.10 | 30.34 | 30.00 | 30.34 | 30.34 | 0.48% | 4,051 |
| Jul 29, 2026 | 30.35 | 30.35 | 30.19 | 30.19 | 30.19 | -1.18% | 2,774 |
| Jul 28, 2026 | 30.35 | 30.55 | 30.35 | 30.55 | 30.55 | 1.20% | 4,570 |
| Jul 27, 2026 | 30.13 | 30.26 | 30.13 | 30.19 | 30.19 | 0.53% | 2,153 |
| Jul 24, 2026 | 29.88 | 30.17 | 29.88 | 30.03 | 30.03 | 0.91% | 1,831 |
| Jul 23, 2026 | 29.82 | 29.82 | 29.69 | 29.76 | 29.76 | -0.76% | 1,382 |
| Jul 22, 2026 | 30.13 | 30.13 | 29.90 | 29.99 | 29.99 | 0.24% | 10,227 |
| Jul 21, 2026 | 29.82 | 29.92 | 29.82 | 29.92 | 29.91 | 0.72% | 1,101 |
| Jul 20, 2026 | 29.89 | 29.98 | 29.70 | 29.70 | 29.70 | -0.48% | 5,599 |
| Jul 17, 2026 | 29.95 | 29.95 | 29.73 | 29.84 | 29.84 | -0.22% | 2,489 |
| Jul 16, 2026 | 29.84 | 29.91 | 29.83 | 29.91 | 29.91 | 0.79% | 6,564 |
| Jul 15, 2026 | 29.63 | 29.78 | 29.63 | 29.68 | 29.68 | 0.24% | 1,290 |
| Jul 14, 2026 | 30.08 | 30.08 | 29.53 | 29.61 | 29.61 | 0.02% | 2,014 |
| Jul 13, 2026 | 29.56 | 29.61 | 29.53 | 29.60 | 29.60 | 0.39% | 876 |
| Jul 10, 2026 | 29.31 | 29.49 | 29.31 | 29.49 | 29.48 | 0.43% | 1,122 |
| Jul 9, 2026 | 29.36 | 29.38 | 29.36 | 29.36 | 29.36 | 0.54% | 484 |
| Jul 8, 2026 | 29.45 | 29.45 | 29.18 | 29.20 | 29.20 | -0.94% | 3,997 |
| Jul 7, 2026 | 29.51 | 29.51 | 29.40 | 29.48 | 29.48 | - | 1,354 |
| Jul 6, 2026 | 29.27 | 29.50 | 29.27 | 29.48 | 29.48 | 0.58% | 8,650 |
| Jul 2, 2026 | 29.16 | 29.31 | 29.09 | 29.31 | 29.31 | 1.12% | 9,721 |
| Jul 1, 2026 | 28.89 | 29.17 | 28.89 | 28.99 | 28.98 | 0.52% | 18,722 |
| Jun 30, 2026 | 28.92 | 28.92 | 28.82 | 28.84 | 28.83 | -0.50% | 2,468 |
| Jun 29, 2026 | 28.87 | 28.98 | 28.72 | 28.98 | 28.98 | 0.23% | 8,381 |
| Jun 26, 2026 | 28.68 | 28.91 | 28.68 | 28.91 | 28.91 | 0.68% | 7,172 |
| Jun 25, 2026 | 28.64 | 29.00 | 28.64 | 28.72 | 28.72 | 0.17% | 8,850 |
| Jun 24, 2026 | 28.64 | 28.69 | 28.61 | 28.67 | 28.67 | -0.17% | 8,250 |
| Jun 23, 2026 | 28.48 | 28.73 | 28.46 | 28.72 | 28.72 | 0.21% | 6,404 |
| Jun 22, 2026 | 28.58 | 28.70 | 28.56 | 28.66 | 28.66 | 0.46% | 4,265 |
| Jun 18, 2026 | 29.21 | 29.21 | 28.95 | 28.96 | 28.53 | -0.23% | 1,654 |
| Jun 17, 2026 | 29.41 | 29.52 | 29.03 | 29.03 | 28.59 | -1.03% | 1,671 |
| Jun 16, 2026 | 29.35 | 29.40 | 29.33 | 29.33 | 28.89 | 0.04% | 816 |
| Jun 15, 2026 | 29.56 | 29.62 | 29.30 | 29.32 | 28.88 | -0.17% | 8,612 |
| Jun 12, 2026 | 29.05 | 29.41 | 29.05 | 29.37 | 28.93 | 0.94% | 4,248 |
| Jun 11, 2026 | 28.96 | 29.10 | 28.90 | 29.10 | 28.66 | 0.86% | 1,042 |
| Jun 10, 2026 | 29.02 | 29.04 | 28.76 | 28.85 | 28.42 | -0.23% | 8,717 |
| Jun 9, 2026 | 28.98 | 28.98 | 28.69 | 28.92 | 28.48 | 0.96% | 2,174 |
| Jun 8, 2026 | 28.78 | 28.88 | 28.64 | 28.64 | 28.21 | -0.53% | 2,868 |
| Jun 5, 2026 | 28.89 | 28.90 | 28.77 | 28.79 | 28.36 | -0.53% | 1,218 |
| Jun 4, 2026 | 28.99 | 28.99 | 28.91 | 28.95 | 28.51 | 1.18% | 1,843 |
| Jun 3, 2026 | 28.76 | 28.80 | 28.61 | 28.61 | 28.18 | -1.25% | 1,133 |
| Jun 2, 2026 | 28.98 | 29.07 | 28.93 | 28.97 | 28.54 | -0.02% | 4,204 |
| Jun 1, 2026 | 28.91 | 28.98 | 28.89 | 28.98 | 28.54 | 0.43% | 2,143 |