Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.27
+0.10 (0.63%)
At close: May 9, 2025, 4:00 PM
15.50
+0.23 (1.54%)
After-hours: May 9, 2025, 4:27 PM EDT

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.2715.2715.2715.2715.270.66%40
May 8, 202515.1715.1715.1715.1715.170.56%2
May 7, 202515.0815.0815.0815.0815.08-1.63%32
May 6, 202515.3315.3315.3315.3315.330.72%45
May 5, 202515.2215.2215.2215.2215.220.66%39
May 2, 202515.1215.1215.1215.1215.120.57%50
May 1, 202514.9515.0414.9515.0415.040.70%1,037
Apr 30, 202514.9314.9314.9314.9314.93-2.23%92
Apr 29, 202515.2715.2715.2715.2715.27-0.46%2
Apr 28, 202515.2815.3415.2815.3415.341.25%251
Apr 25, 202515.2515.2515.1515.1515.15-1.69%314
Apr 24, 202515.2915.4115.2915.4115.411.25%169
Apr 23, 202515.2215.2215.2215.2215.22-0.39%76
Apr 22, 202515.2815.2815.2815.2815.281.56%148
Apr 21, 202515.0215.0515.0215.0515.05-0.79%185
Apr 17, 202515.1715.1715.1715.1715.170.40%89
Apr 16, 202515.1115.1115.1115.1115.110.03%34
Apr 15, 202515.0515.1015.0515.1015.100.53%570
Apr 14, 202515.0215.0215.0215.0215.020.74%226
Apr 11, 202514.9114.9114.9114.9114.911.08%11
Apr 10, 202514.7714.7814.7514.7514.750.78%955
Apr 9, 202514.3114.6414.3114.6414.642.56%33,869
Apr 8, 202514.4714.4714.2714.2714.27-2.86%1,579
Apr 7, 202514.6814.8814.6814.6914.69-0.47%601
Apr 4, 202514.9815.0014.7014.7614.76-4.90%3,582
Apr 3, 202515.5815.5815.5215.5215.52-1.65%329
Apr 2, 202515.7815.7815.7815.7815.78-0.69%29
Apr 1, 202515.8915.8915.8915.8915.890.95%30
Mar 31, 202515.7215.7415.7215.7415.74-1.19%2,373
Mar 28, 202515.9315.9315.9315.9315.930.44%27
Mar 27, 202515.8415.8615.8415.8615.86-0.50%341
Mar 26, 202516.0116.0115.9415.9415.94-0.81%31,944
Mar 25, 202516.0516.0716.0316.0716.070.69%2,019
Mar 24, 202515.9715.9715.9315.9615.96-0.13%2,096
Mar 21, 202515.9815.9815.9815.9815.98-0.68%41
Mar 20, 202516.0716.0916.0716.0916.09-0.80%2,786
Mar 19, 202516.1916.2216.1916.2216.220.93%320
Mar 18, 202516.0816.0816.0716.0716.07-0.43%390
Mar 17, 202516.1916.1916.1416.1416.14-1.44%456
Mar 14, 202516.3716.3816.3416.3816.38-0.21%1,819
Mar 13, 202516.3616.4116.3416.4116.410.86%3,520
Mar 12, 202516.2716.3016.2716.2716.27-1.09%1,012
Mar 11, 202516.4516.4516.4516.4516.451.73%62
Mar 10, 202516.2016.2016.1716.1716.171.57%258
Mar 7, 202515.9115.9315.9115.9215.922.64%802
Mar 6, 202515.4415.5115.4315.5115.511.51%995
Mar 5, 202515.2815.2815.2815.2815.281.76%5
Mar 4, 202514.9915.0214.9915.0215.020.30%296
Mar 3, 202514.9114.9714.9114.9714.971.08%263
Feb 28, 202514.8614.8614.8114.8114.81-1.13%367