Skip to main content
logo
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
17.85
-0.02 (-0.14%)
Apr 6, 2026, 10:28 AM EDT - Market open

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.9017.9517.8517.8817.87-0.58%1,848
Apr 1, 202618.0418.0417.9817.9817.980.70%269
Mar 31, 202617.8217.8617.8017.8617.860.42%3,398
Mar 30, 202617.7017.7817.6717.7817.781.63%3,354
Mar 27, 202617.5017.5017.4717.5017.500.49%799
Mar 26, 202617.6017.6317.4117.4117.41-0.41%4,565
Mar 25, 202617.4417.4917.4417.4817.480.66%312
Mar 24, 202617.2917.3917.2917.3717.37-0.03%3,151
Mar 23, 202617.2517.4617.2517.3717.371.65%3,105
Mar 20, 202617.2617.2717.0517.0917.09-1.88%13,756
Mar 19, 202617.1417.4517.1417.4217.42-1.50%7,922
Mar 18, 202617.7317.8417.6217.6817.68-0.90%6,645
Mar 17, 202618.0118.0117.7917.8417.84-0.90%9,773
Mar 16, 202617.9219.4017.8918.0018.000.79%7,612
Mar 13, 202618.0218.0217.8617.8617.86-2.19%4,909
Mar 12, 202618.2518.3118.2218.2618.260.29%4,514
Mar 11, 202618.2518.3018.1618.2118.210.86%1,259
Mar 10, 202618.1418.1818.0518.0518.05-0.20%2,007
Mar 9, 202618.0318.0917.9318.0918.09-0.02%5,086
Mar 6, 202617.8518.9817.8218.0918.091.81%10,821
Mar 5, 202617.6817.7817.6717.7717.77-0.73%8,155
Mar 4, 202619.6319.6317.9017.9017.901.30%279,180
Mar 3, 202617.5517.7217.5517.6717.67-0.48%4,387
Mar 2, 202617.8417.8417.6717.7617.76-0.32%2,110
Feb 27, 202617.8117.8117.8117.8117.810.07%410
Feb 26, 202617.7517.8017.5717.8017.80-0.31%1,612
Feb 25, 202617.7619.8017.7617.8617.861.16%16,547
Feb 24, 202617.5317.6617.5217.6517.651.99%5,057
Feb 23, 202617.2717.3317.2017.3117.31-0.45%4,668
Feb 20, 202617.3717.4017.3217.3917.381.01%1,344
Feb 19, 202617.1117.2117.0217.2117.21-0.39%762
Feb 18, 202617.2917.3917.2717.2817.281.77%3,091
Feb 17, 202616.9917.0416.9216.9816.98-1.31%8,266
Feb 13, 202617.2117.3017.1917.2117.21-0.46%1,614
Feb 12, 202617.4817.6017.2817.2917.29-2.26%18,424
Feb 11, 202617.6217.7217.5917.6917.691.23%10,291
Feb 10, 202617.5217.5317.4417.4717.47-0.91%7,547
Feb 9, 202617.5217.6317.4817.6317.631.38%3,614
Feb 6, 202617.1717.4717.1717.3917.391.51%9,145
Feb 5, 202617.2117.2217.1317.1317.13-1.88%2,524
Feb 4, 202617.5117.5117.3917.4617.46-1.17%3,328
Feb 3, 202617.3019.1017.0317.6717.672.12%19,696
Feb 2, 202617.3318.6017.2517.3017.30-1.93%15,217
Jan 30, 202617.8818.9517.5317.6417.64-4.38%34,481
Jan 29, 202618.8318.9217.6818.4518.451.31%12,547
Jan 28, 202618.2918.2918.0718.2118.210.40%3,328
Jan 27, 202618.0618.4517.9218.1418.140.15%7,962
Jan 26, 202618.3418.3418.0918.1118.11-0.49%1,961
Jan 23, 202618.1518.2018.1418.2018.202.10%3,095
Jan 22, 202617.8018.5117.6817.8317.830.08%11,618