Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
27.96
+0.33 (1.18%)
At close: Apr 13, 2026, 4:00 PM EDT
27.96
0.00 (0.00%)
After-hours: Apr 13, 2026, 8:00 PM EDT
CVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 27.56 | 27.96 | 27.56 | 27.96 | 27.96 | 1.18% | 3,156 |
| Apr 10, 2026 | 27.79 | 27.85 | 27.63 | 27.63 | 27.63 | -0.58% | 2,771 |
| Apr 9, 2026 | 27.66 | 27.85 | 27.66 | 27.79 | 27.79 | 0.23% | 8,899 |
| Apr 8, 2026 | 27.71 | 27.73 | 27.65 | 27.73 | 27.73 | 1.27% | 4,873 |
| Apr 7, 2026 | 27.29 | 27.42 | 27.27 | 27.38 | 27.38 | 0.16% | 3,607 |
| Apr 6, 2026 | 27.12 | 27.34 | 27.12 | 27.34 | 27.34 | 0.34% | 2,105 |
| Apr 2, 2026 | 26.97 | 27.24 | 26.97 | 27.24 | 27.24 | 0.49% | 504 |
| Apr 1, 2026 | 27.12 | 27.15 | 27.07 | 27.11 | 27.11 | 0.15% | 5,387 |
| Mar 31, 2026 | 26.91 | 27.07 | 26.88 | 27.07 | 27.07 | 1.48% | 2,232 |
| Mar 30, 2026 | 26.82 | 26.92 | 26.68 | 26.68 | 26.68 | 0.21% | 7,015 |
| Mar 27, 2026 | 27.10 | 27.10 | 26.60 | 26.62 | 26.62 | -1.66% | 5,660 |
| Mar 26, 2026 | 26.91 | 27.27 | 26.91 | 27.07 | 27.07 | 0.11% | 22,859 |
| Mar 25, 2026 | 26.92 | 27.10 | 26.92 | 27.04 | 27.04 | 0.48% | 3,722 |
| Mar 24, 2026 | 26.66 | 26.99 | 26.66 | 26.91 | 26.91 | 0.36% | 4,514 |
| Mar 23, 2026 | 26.93 | 26.93 | 26.76 | 26.81 | 26.81 | 0.45% | 6,236 |
| Mar 20, 2026 | 26.87 | 26.87 | 26.68 | 26.69 | 26.47 | -0.90% | 4,304 |
| Mar 19, 2026 | 26.79 | 26.96 | 26.75 | 26.94 | 26.71 | -0.06% | 2,516 |
| Mar 18, 2026 | 27.17 | 27.18 | 26.95 | 26.95 | 26.73 | -1.02% | 5,234 |
| Mar 17, 2026 | 27.23 | 27.36 | 27.22 | 27.23 | 27.00 | 0.59% | 3,739 |
| Mar 16, 2026 | 27.08 | 27.14 | 26.95 | 27.07 | 26.85 | 0.67% | 7,521 |
| Mar 13, 2026 | 27.02 | 27.02 | 26.89 | 26.89 | 26.67 | -0.33% | 11,216 |
| Mar 12, 2026 | 27.04 | 27.06 | 26.84 | 26.98 | 26.75 | -0.94% | 15,724 |
| Mar 11, 2026 | 27.19 | 27.24 | 27.13 | 27.24 | 27.01 | -0.37% | 2,364 |
| Mar 10, 2026 | 27.32 | 27.52 | 27.32 | 27.34 | 27.11 | -0.38% | 4,398 |
| Mar 9, 2026 | 27.55 | 27.55 | 26.94 | 27.44 | 27.21 | -0.46% | 5,525 |
| Mar 6, 2026 | 27.60 | 27.60 | 27.36 | 27.57 | 27.34 | -1.08% | 3,941 |
| Mar 5, 2026 | 27.94 | 27.94 | 27.79 | 27.87 | 27.64 | -0.55% | 9,075 |
| Mar 4, 2026 | 27.83 | 28.02 | 27.83 | 28.02 | 27.79 | 0.47% | 3,422 |
| Mar 3, 2026 | 27.82 | 27.98 | 27.29 | 27.89 | 27.66 | -1.51% | 8,917 |
| Mar 2, 2026 | 28.11 | 28.37 | 28.04 | 28.32 | 28.08 | 0.11% | 4,405 |
| Feb 27, 2026 | 28.21 | 28.34 | 28.21 | 28.29 | 28.05 | -1.14% | 5,821 |
| Feb 26, 2026 | 28.58 | 28.62 | 28.50 | 28.62 | 28.38 | 0.28% | 4,840 |
| Feb 25, 2026 | 28.35 | 28.54 | 28.34 | 28.54 | 28.30 | 0.28% | 7,403 |
| Feb 24, 2026 | 28.26 | 28.47 | 28.26 | 28.45 | 28.22 | 0.40% | 5,011 |
| Feb 23, 2026 | 28.54 | 28.54 | 28.30 | 28.34 | 28.11 | -1.53% | 5,319 |
| Feb 20, 2026 | 28.74 | 28.81 | 28.62 | 28.78 | 28.54 | 0.48% | 7,410 |
| Feb 19, 2026 | 28.77 | 28.77 | 28.53 | 28.65 | 28.41 | -0.43% | 2,870 |
| Feb 18, 2026 | 28.55 | 28.87 | 28.55 | 28.77 | 28.53 | 0.56% | 8,577 |
| Feb 17, 2026 | 28.35 | 28.61 | 28.24 | 28.61 | 28.37 | 0.35% | 9,162 |
| Feb 13, 2026 | 28.32 | 28.63 | 28.32 | 28.51 | 28.27 | 0.47% | 2,876 |
| Feb 12, 2026 | 28.73 | 28.81 | 28.21 | 28.37 | 28.14 | -1.56% | 2,295 |
| Feb 11, 2026 | 29.03 | 29.03 | 28.74 | 28.82 | 28.58 | -0.05% | 1,927 |
| Feb 10, 2026 | 28.75 | 28.87 | 28.71 | 28.84 | 28.59 | 0.27% | 5,249 |
| Feb 9, 2026 | 28.67 | 28.80 | 28.67 | 28.76 | 28.52 | 0.09% | 2,358 |
| Feb 6, 2026 | 28.51 | 28.73 | 28.51 | 28.73 | 28.49 | 1.70% | 2,892 |
| Feb 5, 2026 | 28.40 | 28.40 | 28.21 | 28.25 | 28.02 | -0.89% | 2,603 |
| Feb 4, 2026 | 28.44 | 28.51 | 28.44 | 28.51 | 28.27 | 1.67% | 1,658 |
| Feb 3, 2026 | 27.97 | 28.16 | 27.90 | 28.04 | 27.81 | -0.10% | 3,179 |
| Feb 2, 2026 | 27.78 | 28.08 | 27.78 | 28.07 | 27.83 | 0.20% | 2,142 |
| Jan 30, 2026 | 27.95 | 28.01 | 27.80 | 28.01 | 27.78 | -0.17% | 2,103 |