Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
16.26
+0.27 (1.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.1016.1015.9915.9915.99-0.99%498
Sep 24, 202416.0116.1616.0116.1516.152.64%3,792
Sep 23, 202415.6815.7415.3115.7415.740.16%1,880
Sep 20, 202415.7115.7115.7115.7115.71-0.13%63
Sep 19, 202415.6815.7615.6815.7315.730.64%957
Sep 18, 202415.6615.6615.6315.6315.630.06%668
Sep 17, 202415.6515.6515.5815.6215.62-0.26%694
Sep 16, 202415.6215.6615.6215.6615.661.49%350
Sep 13, 202415.4315.4315.4315.4315.430.13%93
Sep 12, 202415.3915.4715.3915.4115.410.13%957
Sep 11, 202415.3915.3915.3915.3915.392.19%103
Sep 10, 202415.0115.1315.0115.0615.06-1.08%489
Sep 9, 202415.2315.2315.2315.2315.230.83%26
Sep 6, 202415.1715.2115.1015.1015.10-1.53%898
Sep 5, 202415.3715.3715.3015.3415.34-0.10%242
Sep 4, 202415.3415.3915.3015.3515.35-1.41%732
Sep 3, 202415.9015.9015.4115.5715.57-1.64%4,959
Aug 30, 202415.8315.8315.8315.8315.83-0.50%5
Aug 29, 202415.9115.9115.9115.9115.91-0.13%5
Aug 28, 202416.0416.0515.9315.9315.93-1.67%530
Aug 27, 202416.1416.2016.1416.2016.201.63%385
Aug 26, 202415.9615.9615.9415.9415.94-421
Aug 23, 202415.8715.9415.8715.9415.941.59%1,418
Aug 22, 202415.7515.7515.6915.6915.69-1.38%187
Aug 21, 202415.8015.9115.6715.9115.910.38%4,121
Aug 20, 202415.8415.8615.7915.8515.850.44%3,052
Aug 19, 202415.5715.7815.5715.7815.781.74%4,359
Aug 16, 202415.4615.5115.4615.5115.510.71%538
Aug 15, 202415.4115.4615.3915.4015.400.46%9,760
Aug 14, 202415.4615.4715.3315.3315.33-0.58%270
Aug 13, 202415.4215.4215.4215.4215.42-0.13%53
Aug 12, 202415.3915.4415.3915.4415.440.26%439
Aug 9, 202415.3615.4015.3615.4015.400.26%355
Aug 8, 202415.2815.3715.2315.3615.360.46%6,155
Aug 7, 202415.3315.3315.2915.2915.29-1.10%108
Aug 6, 202415.4515.5415.4515.4615.460.26%563
Aug 5, 202415.2915.4215.2915.4215.42-0.96%1,495
Aug 2, 202415.4815.5715.4615.5715.571.24%582
Aug 1, 202415.4515.4915.3715.3815.38-2.35%1,717
Jul 31, 202415.6815.7615.6715.7515.752.81%755
Jul 30, 202415.3615.3615.3215.3215.32-0.07%329
Jul 29, 202415.3015.3315.2915.3315.33-0.33%338
Jul 26, 202415.3415.3815.3415.3815.38-415
Jul 25, 202415.4415.4415.3815.3815.380.13%854
Jul 24, 202415.4415.4415.3615.3615.36-1.16%753
Jul 23, 202415.5715.5915.5415.5415.54-0.89%1,472
Jul 22, 202415.6115.7415.6115.6815.68-1.07%5,304
Jul 19, 202415.8515.8515.8515.8515.85-0.25%292
Jul 18, 202415.9615.9915.8815.8915.89-1.49%3,115
Jul 17, 202416.1116.1316.0216.1316.13-0.12%4,806
Jul 16, 202416.1816.2216.1516.1516.15-1.04%13,916
Jul 15, 202416.4316.4316.3116.3216.32-1.27%486
Jul 12, 202416.5016.5316.4716.5316.530.73%798
Jul 11, 202416.4816.4816.4116.4116.41-0.42%1,061
Jul 10, 202416.6416.6416.4316.4816.48-0.96%2,073
Jul 9, 202416.6016.6816.5916.6416.64-0.95%5,576
Jul 8, 202416.8616.8616.8016.8016.80-0.36%1,220
Jul 5, 202416.8616.8616.8616.8616.86-0.12%119
Jul 3, 202416.8616.8816.8616.8816.881.63%657
Jul 2, 202416.2616.6216.2616.6116.61-1.01%2,633
Jul 1, 202416.8016.8016.7016.7816.780.60%1,290
Jun 28, 202416.6516.7016.6516.6816.680.48%570
Jun 27, 202416.6016.6016.6016.6016.60-0.24%86
Jun 26, 202416.5516.6416.5516.6416.640.54%261
Jun 25, 202416.6216.6216.5516.5516.55-0.96%2,233
Jun 24, 202416.6716.7116.6716.7116.710.24%1,225
Jun 21, 202416.6716.6716.6716.6716.67-0.95%5
Jun 20, 202416.8316.8316.8316.8316.830.48%61
Jun 18, 202416.7516.7516.7516.7516.75-0.30%26
Jun 17, 202416.8116.8416.7816.8016.80-0.59%1,634
Jun 14, 202416.8516.9016.8516.9016.90-1.05%444
Jun 13, 202417.0017.0817.0017.0817.08-0.12%598
Jun 12, 202417.2417.2417.1017.1017.10-0.43%611
Jun 11, 202417.1417.1717.1417.1717.17-0.79%442
Jun 10, 202417.3017.3117.3017.3117.310.52%691
Jun 7, 202417.3217.3217.1717.2217.22-2.79%9,704
Jun 6, 202417.6817.7217.6817.7217.720.43%306
Jun 5, 202417.7517.7517.6417.6417.64-0.79%692
Jun 4, 202417.8517.8517.7717.7817.78-2.25%1,091
Jun 3, 202418.2118.2118.0418.1918.190.11%5,587
May 31, 202418.3618.4318.1618.1718.17-1.46%10,523
May 30, 202418.5419.0418.4318.4418.44-2.28%4,024
May 29, 202419.0019.0018.8718.8718.87-0.58%719
May 28, 202418.9518.9818.8918.9818.981.66%1,045
May 24, 202418.6618.6718.6618.6718.671.14%151
May 23, 202418.6118.6118.4318.4618.46-0.59%5,483
May 22, 202419.0419.0418.5718.5718.57-3.53%14,130
May 21, 202419.3919.4319.2319.2519.25-23,055
May 20, 202419.0819.3019.0819.2519.251.24%26,606
May 17, 202418.8519.0218.8519.0219.022.95%554
May 16, 202418.1918.4918.1918.4718.471.60%1,307
May 15, 202418.1718.1818.1318.1818.181.22%409
May 14, 202417.9917.9917.9317.9617.96-0.55%1,096
May 13, 202417.9918.1017.9918.0618.060.89%1,412
May 10, 202417.8817.9017.8817.9017.90-0.31%415
May 9, 202417.7717.9617.7717.9617.960.98%682
May 8, 202417.7417.7817.7117.7817.78-1.22%2,631
May 7, 202418.1118.1118.0018.0018.00-1.26%1,116
May 6, 202418.2318.2318.2318.2318.231.28%469
May 3, 202418.0018.0018.0018.0018.001.18%838