Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
18.05
+0.24 (1.35%)
Dec 19, 2025, 4:00 PM EST - Market closed
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.04 | 18.10 | 18.01 | 18.05 | 18.05 | 1.38% | 2,024 |
| Dec 18, 2025 | 17.71 | 17.83 | 17.71 | 17.81 | 17.81 | 0.74% | 2,964 |
| Dec 17, 2025 | 17.64 | 17.74 | 17.64 | 17.68 | 17.68 | 0.63% | 1,739 |
| Dec 16, 2025 | 17.50 | 17.57 | 17.50 | 17.57 | 17.57 | 0.14% | 1,664 |
| Dec 15, 2025 | 17.58 | 17.58 | 17.53 | 17.54 | 17.54 | -0.20% | 4,092 |
| Dec 12, 2025 | 17.60 | 17.63 | 17.47 | 17.58 | 17.58 | -0.76% | 3,228 |
| Dec 11, 2025 | 17.69 | 17.74 | 17.65 | 17.71 | 17.71 | 0.62% | 13,069 |
| Dec 10, 2025 | 17.51 | 17.63 | 17.50 | 17.60 | 17.60 | 0.72% | 30,312 |
| Dec 9, 2025 | 17.57 | 17.57 | 17.46 | 17.48 | 17.48 | -0.91% | 7,970 |
| Dec 8, 2025 | 17.69 | 17.70 | 17.55 | 17.64 | 17.64 | -0.31% | 7,806 |
| Dec 5, 2025 | 17.73 | 17.75 | 17.62 | 17.69 | 17.69 | 0.28% | 13,022 |
| Dec 4, 2025 | 17.66 | 17.66 | 17.58 | 17.64 | 17.64 | -0.08% | 5,742 |
| Dec 3, 2025 | 17.64 | 17.67 | 17.57 | 17.66 | 17.66 | 1.52% | 11,978 |
| Dec 2, 2025 | 17.49 | 19.17 | 17.39 | 17.39 | 17.39 | -0.46% | 6,670 |
| Dec 1, 2025 | 17.68 | 17.68 | 17.44 | 17.47 | 17.47 | -0.03% | 5,244 |
| Nov 28, 2025 | 17.79 | 17.79 | 17.48 | 17.48 | 17.48 | 0.75% | 2,714 |
| Nov 26, 2025 | 17.33 | 17.39 | 17.32 | 17.35 | 17.35 | 0.84% | 111,181 |
| Nov 25, 2025 | 17.22 | 17.24 | 17.20 | 17.20 | 17.20 | 0.20% | 116,466 |
| Nov 24, 2025 | 17.16 | 17.20 | 17.16 | 17.17 | 17.17 | 0.53% | 7,310 |
| Nov 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% | 131 |
| Nov 20, 2025 | 17.16 | 17.16 | 17.06 | 17.06 | 17.06 | -0.52% | 1,562 |
| Nov 19, 2025 | 17.18 | 17.19 | 17.15 | 17.15 | 17.15 | 0.55% | 846 |
| Nov 18, 2025 | 17.11 | 17.37 | 17.05 | 17.05 | 17.05 | -0.28% | 6,344 |
| Nov 17, 2025 | 17.09 | 17.13 | 17.09 | 17.10 | 17.10 | -0.73% | 410 |
| Nov 14, 2025 | 17.27 | 17.33 | 17.23 | 17.23 | 17.23 | -0.38% | 4,097 |
| Nov 13, 2025 | 17.29 | 17.29 | 17.25 | 17.29 | 17.29 | -0.17% | 1,129 |
| Nov 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% | 681 |
| Nov 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% | 166 |
| Nov 10, 2025 | 17.10 | 17.27 | 17.10 | 17.27 | 17.27 | 1.05% | 685 |
| Nov 7, 2025 | 17.09 | 17.09 | 17.05 | 17.09 | 17.09 | 0.04% | 3,350 |
| Nov 6, 2025 | 17.16 | 17.16 | 17.04 | 17.08 | 17.08 | -0.73% | 2,023 |
| Nov 5, 2025 | 17.22 | 17.22 | 17.21 | 17.21 | 17.21 | -0.12% | 733 |
| Nov 4, 2025 | 17.20 | 17.23 | 17.20 | 17.23 | 17.23 | -0.86% | 245 |
| Nov 3, 2025 | 17.61 | 17.61 | 17.38 | 17.38 | 17.38 | -0.63% | 698 |
| Oct 31, 2025 | 17.39 | 17.49 | 17.39 | 17.49 | 17.49 | 0.32% | 184 |
| Oct 30, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.54% | 258 |
| Oct 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.11% | 554 |
| Oct 28, 2025 | 17.51 | 17.52 | 17.51 | 17.51 | 17.51 | 0.14% | 904 |
| Oct 27, 2025 | 17.46 | 17.51 | 17.46 | 17.49 | 17.49 | 0.34% | 4,184 |
| Oct 24, 2025 | 17.41 | 17.43 | 17.41 | 17.43 | 17.43 | 0.29% | 729 |
| Oct 23, 2025 | 17.39 | 17.39 | 17.38 | 17.38 | 17.38 | 0.52% | 426 |
| Oct 22, 2025 | 17.16 | 17.29 | 17.16 | 17.29 | 17.29 | 1.38% | 818 |
| Oct 21, 2025 | 17.04 | 17.11 | 17.02 | 17.05 | 17.05 | 0.06% | 1,234 |
| Oct 20, 2025 | 16.73 | 17.04 | 16.73 | 17.04 | 17.04 | 0.76% | 764 |
| Oct 17, 2025 | 16.85 | 16.91 | 16.85 | 16.91 | 16.91 | 0.07% | 510 |
| Oct 16, 2025 | 16.86 | 16.90 | 16.86 | 16.90 | 16.90 | 1.17% | 609 |
| Oct 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.21% | 659 |
| Oct 14, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.04% | 465 |
| Oct 13, 2025 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 0.99% | 622 |
| Oct 10, 2025 | 16.90 | 16.90 | 16.64 | 16.68 | 16.68 | -1.48% | 1,836 |