Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
28.55
-0.27 (-0.93%)
Sep 28, 2026, 4:00 PM EDT - Market closed
CVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 28.69 | 28.69 | 28.55 | 28.55 | 28.55 | -0.92% | 1,663 |
| Sep 25, 2026 | 28.84 | 28.84 | 28.72 | 28.82 | 28.82 | -0.07% | 4,636 |
| Sep 24, 2026 | 28.97 | 28.97 | 28.81 | 28.84 | 28.84 | -0.52% | 5,611 |
| Sep 23, 2026 | 29.23 | 29.25 | 28.99 | 28.99 | 28.99 | -1.16% | 5,859 |
| Sep 22, 2026 | 29.39 | 29.42 | 29.31 | 29.33 | 29.33 | -0.65% | 2,149 |
| Sep 21, 2026 | 29.71 | 29.71 | 29.50 | 29.52 | 29.52 | -0.28% | 5,529 |
| Sep 18, 2026 | 29.86 | 29.86 | 29.76 | 29.83 | 29.60 | -0.67% | 3,525 |
| Sep 17, 2026 | 30.14 | 30.14 | 29.99 | 30.03 | 29.80 | 0.32% | 5,044 |
| Sep 16, 2026 | 30.45 | 30.45 | 29.75 | 29.94 | 29.71 | -0.87% | 4,733 |
| Sep 15, 2026 | 30.31 | 30.31 | 30.18 | 30.20 | 29.97 | -0.29% | 3,368 |
| Sep 14, 2026 | 30.24 | 30.37 | 30.24 | 30.29 | 30.06 | -0.46% | 9,630 |
| Sep 11, 2026 | 30.33 | 30.44 | 30.32 | 30.43 | 30.20 | 0.49% | 3,421 |
| Sep 10, 2026 | 30.40 | 30.40 | 30.23 | 30.28 | 30.05 | -0.46% | 4,628 |
| Sep 9, 2026 | 30.65 | 30.65 | 30.40 | 30.42 | 30.19 | -0.13% | 11,146 |
| Sep 8, 2026 | 30.74 | 30.74 | 30.46 | 30.46 | 30.23 | -0.81% | 13,821 |
| Sep 4, 2026 | 30.64 | 30.81 | 30.64 | 30.71 | 30.48 | -0.32% | 3,059 |
| Sep 3, 2026 | 30.72 | 30.86 | 30.72 | 30.81 | 30.58 | 0.26% | 3,085 |
| Sep 2, 2026 | 30.55 | 30.73 | 30.55 | 30.73 | 30.50 | 1.04% | 4,283 |
| Sep 1, 2026 | 30.34 | 30.54 | 30.34 | 30.42 | 30.19 | -0.20% | 11,174 |
| Aug 31, 2026 | 30.47 | 30.54 | 30.40 | 30.48 | 30.24 | -0.37% | 1,890 |
| Aug 28, 2026 | 30.62 | 30.62 | 30.59 | 30.59 | 30.36 | -0.06% | 286 |
| Aug 27, 2026 | 30.61 | 30.61 | 30.55 | 30.61 | 30.37 | -0.20% | 2,770 |
| Aug 26, 2026 | 30.61 | 30.71 | 30.61 | 30.67 | 30.44 | 0.09% | 1,835 |
| Aug 25, 2026 | 30.41 | 30.64 | 30.41 | 30.64 | 30.41 | 0.25% | 1,108 |
| Aug 24, 2026 | 30.39 | 30.65 | 30.39 | 30.57 | 30.33 | 0.27% | 4,211 |
| Aug 21, 2026 | 30.44 | 30.48 | 30.38 | 30.48 | 30.25 | 0.77% | 1,258 |
| Aug 20, 2026 | 30.30 | 30.35 | 30.25 | 30.25 | 30.02 | -0.28% | 1,966 |
| Aug 19, 2026 | 30.43 | 30.44 | 30.33 | 30.33 | 30.10 | 0.42% | 2,814 |
| Aug 18, 2026 | 30.35 | 30.35 | 30.20 | 30.21 | 29.98 | -0.27% | 11,668 |
| Aug 17, 2026 | 30.39 | 30.42 | 30.26 | 30.29 | 30.06 | -0.53% | 4,766 |
| Aug 14, 2026 | 30.40 | 30.46 | 30.38 | 30.45 | 30.22 | 0.35% | 1,691 |
| Aug 13, 2026 | 30.18 | 30.36 | 30.17 | 30.35 | 30.11 | 0.56% | 4,430 |
| Aug 12, 2026 | 30.12 | 30.18 | 30.12 | 30.18 | 29.95 | 0.36% | 3,915 |
| Aug 11, 2026 | 30.02 | 30.18 | 30.02 | 30.07 | 29.84 | 0.06% | 2,623 |
| Aug 10, 2026 | 30.26 | 30.26 | 30.05 | 30.05 | 29.82 | -0.54% | 6,543 |
| Aug 7, 2026 | 30.49 | 30.49 | 30.21 | 30.21 | 29.98 | -0.09% | 6,650 |
| Aug 6, 2026 | 30.42 | 30.42 | 30.24 | 30.24 | 30.01 | -0.74% | 6,818 |
| Aug 5, 2026 | 30.55 | 30.62 | 30.44 | 30.47 | 30.23 | -0.16% | 3,650 |
| Aug 4, 2026 | 30.37 | 30.54 | 30.37 | 30.52 | 30.28 | 0.38% | 3,866 |
| Aug 3, 2026 | 30.34 | 30.53 | 30.34 | 30.40 | 30.17 | 0.48% | 4,709 |
| Jul 31, 2026 | 30.19 | 30.26 | 30.19 | 30.26 | 30.03 | -0.27% | 988 |
| Jul 30, 2026 | 30.10 | 30.34 | 30.00 | 30.34 | 30.11 | 0.48% | 4,052 |
| Jul 29, 2026 | 30.35 | 30.35 | 30.19 | 30.19 | 29.96 | -1.18% | 2,775 |
| Jul 28, 2026 | 30.35 | 30.55 | 30.35 | 30.55 | 30.32 | 1.20% | 4,570 |
| Jul 27, 2026 | 30.13 | 30.26 | 30.13 | 30.19 | 29.96 | 0.53% | 2,153 |
| Jul 24, 2026 | 29.88 | 30.17 | 29.88 | 30.03 | 29.80 | 0.91% | 1,832 |
| Jul 23, 2026 | 29.82 | 29.82 | 29.69 | 29.76 | 29.53 | -0.76% | 1,382 |
| Jul 22, 2026 | 30.13 | 30.13 | 29.90 | 29.99 | 29.76 | 0.24% | 10,227 |
| Jul 21, 2026 | 29.82 | 29.92 | 29.82 | 29.92 | 29.69 | 0.72% | 1,101 |
| Jul 20, 2026 | 29.89 | 29.98 | 29.70 | 29.70 | 29.48 | -0.48% | 5,600 |