Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.89
-0.17 (0.95%)
Apr 1, 2025, 4:15 PM EDT - Market open
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.95% | 30 |
| Mar 31, 2025 | 15.72 | 15.74 | 15.72 | 15.74 | 15.74 | -1.19% | 2,373 |
| Mar 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% | 27 |
| Mar 27, 2025 | 15.84 | 15.86 | 15.84 | 15.86 | 15.86 | -0.50% | 341 |
| Mar 26, 2025 | 16.01 | 16.01 | 15.94 | 15.94 | 15.94 | -0.81% | 31,944 |
| Mar 25, 2025 | 16.05 | 16.07 | 16.03 | 16.07 | 16.07 | 0.69% | 2,019 |
| Mar 24, 2025 | 15.97 | 15.97 | 15.93 | 15.96 | 15.96 | -0.13% | 2,096 |
| Mar 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% | 41 |
| Mar 20, 2025 | 16.07 | 16.09 | 16.07 | 16.09 | 16.09 | -0.80% | 2,786 |
| Mar 19, 2025 | 16.19 | 16.22 | 16.19 | 16.22 | 16.22 | 0.93% | 320 |
| Mar 18, 2025 | 16.08 | 16.08 | 16.07 | 16.07 | 16.07 | -0.43% | 390 |
| Mar 17, 2025 | 16.19 | 16.19 | 16.14 | 16.14 | 16.14 | -1.44% | 456 |
| Mar 14, 2025 | 16.37 | 16.38 | 16.34 | 16.38 | 16.38 | -0.21% | 1,819 |
| Mar 13, 2025 | 16.36 | 16.41 | 16.34 | 16.41 | 16.41 | 0.86% | 3,520 |
| Mar 12, 2025 | 16.27 | 16.30 | 16.27 | 16.27 | 16.27 | -1.09% | 1,012 |
| Mar 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.73% | 62 |
| Mar 10, 2025 | 16.20 | 16.20 | 16.17 | 16.17 | 16.17 | 1.57% | 258 |
| Mar 7, 2025 | 15.91 | 15.93 | 15.91 | 15.92 | 15.92 | 2.64% | 802 |
| Mar 6, 2025 | 15.44 | 15.51 | 15.43 | 15.51 | 15.51 | 1.51% | 995 |
| Mar 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.76% | 5 |
| Mar 4, 2025 | 14.99 | 15.02 | 14.99 | 15.02 | 15.02 | 0.30% | 296 |
| Mar 3, 2025 | 14.91 | 14.97 | 14.91 | 14.97 | 14.97 | 1.08% | 263 |
| Feb 28, 2025 | 14.86 | 14.86 | 14.81 | 14.81 | 14.81 | -1.13% | 367 |
| Feb 27, 2025 | 15.02 | 15.02 | 14.97 | 14.98 | 14.98 | 0.13% | 1,808 |
| Feb 26, 2025 | 14.91 | 14.96 | 14.91 | 14.96 | 14.96 | 0.74% | 532 |
| Feb 25, 2025 | 14.82 | 14.85 | 14.77 | 14.85 | 14.85 | 0.27% | 551 |
| Feb 24, 2025 | 14.87 | 14.87 | 14.81 | 14.81 | 14.81 | -0.47% | 505 |
| Feb 21, 2025 | 14.96 | 14.96 | 14.88 | 14.88 | 14.88 | -1.52% | 337 |
| Feb 20, 2025 | 15.02 | 15.11 | 15.02 | 15.11 | 15.11 | 1.14% | 640 |
| Feb 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.50% | 13 |
| Feb 18, 2025 | 14.50 | 14.87 | 14.50 | 14.87 | 14.87 | 0.35% | 1,450 |
| Feb 14, 2025 | 14.95 | 14.95 | 14.81 | 14.81 | 14.81 | -0.05% | 941 |
| Feb 13, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% | 178 |
| Feb 12, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.17% | 14 |
| Feb 11, 2025 | 14.87 | 14.87 | 14.85 | 14.86 | 14.86 | -0.50% | 2,975 |
| Feb 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% | 502 |
| Feb 7, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | -0.07% | 350 |
| Feb 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.08% | 83 |
| Feb 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% | 40 |
| Feb 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.65% | 75 |
| Feb 3, 2025 | 14.66 | 14.71 | 14.66 | 14.68 | 14.68 | 0.31% | 324 |
| Jan 31, 2025 | 14.67 | 14.69 | 14.62 | 14.63 | 14.63 | -0.75% | 1,843 |
| Jan 30, 2025 | 14.75 | 14.75 | 14.74 | 14.74 | 14.74 | -0.41% | 369 |
| Jan 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% | 5 |
| Jan 28, 2025 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | -1.08% | 896 |
| Jan 27, 2025 | 14.80 | 14.84 | 14.80 | 14.84 | 14.84 | -0.27% | 814 |
| Jan 24, 2025 | 14.93 | 14.93 | 14.88 | 14.88 | 14.88 | -0.60% | 556 |
| Jan 23, 2025 | 14.94 | 14.97 | 14.94 | 14.97 | 14.97 | 0.27% | 1,405 |
| Jan 22, 2025 | 14.98 | 14.98 | 14.93 | 14.93 | 14.93 | -0.86% | 1,094 |
| Jan 21, 2025 | 15.08 | 15.09 | 15.06 | 15.06 | 15.06 | -0.66% | 858 |