Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.33
-0.02 (-0.12%)
At close: Aug 1, 2025, 4:00 PM
15.33
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.12% | 360 |
| Jul 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.17% | 139 |
| Jul 30, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.54% | 209 |
| Jul 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | 5 |
| Jul 28, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.41% | 671 |
| Jul 25, 2025 | 15.61 | 15.68 | 15.61 | 15.68 | 15.68 | -0.51% | 319 |
| Jul 24, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.13% | 75 |
| Jul 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.03% | 9 |
| Jul 22, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.48% | 27 |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.01% | 26 |
| Jul 18, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.13% | 56 |
| Jul 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.56% | 4 |
| Jul 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% | 38 |
| Jul 15, 2025 | 15.38 | 15.41 | 15.32 | 15.32 | 15.32 | 0.03% | 887 |
| Jul 14, 2025 | 15.33 | 15.33 | 15.32 | 15.32 | 15.32 | 0.03% | 187 |
| Jul 11, 2025 | 15.33 | 15.40 | 15.31 | 15.31 | 15.31 | -1.03% | 679 |
| Jul 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.85% | 18 |
| Jul 9, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.59% | 201 |
| Jul 8, 2025 | 15.45 | 15.45 | 15.25 | 15.25 | 15.25 | -0.85% | 824 |
| Jul 7, 2025 | 15.46 | 15.64 | 15.38 | 15.38 | 15.38 | -2.04% | 33,323 |
| Jul 3, 2025 | 15.70 | 15.72 | 15.70 | 15.70 | 15.70 | 0.13% | 3,743 |
| Jul 2, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.45% | 103 |
| Jul 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% | 619 |
| Jun 30, 2025 | 15.58 | 15.59 | 15.55 | 15.59 | 15.59 | - | 1,313 |
| Jun 27, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.61% | 19 |
| Jun 26, 2025 | 15.46 | 15.50 | 15.46 | 15.50 | 15.50 | 0.55% | 475 |
| Jun 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.98% | 19 |
| Jun 24, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -0.07% | 123 |
| Jun 23, 2025 | 15.10 | 15.27 | 15.10 | 15.27 | 15.27 | 1.06% | 606 |
| Jun 20, 2025 | 15.17 | 15.17 | 15.11 | 15.11 | 15.11 | -0.59% | 109 |
| Jun 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 96 |
| Jun 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% | 43 |
| Jun 16, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.63% | 83 |
| Jun 13, 2025 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | -0.59% | 152 |
| Jun 12, 2025 | 15.15 | 15.15 | 15.14 | 15.14 | 15.14 | 0.43% | 106 |
| Jun 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% | 8 |
| Jun 10, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | -0.46% | 4,896 |
| Jun 9, 2025 | 15.23 | 15.23 | 15.17 | 15.23 | 15.23 | 0.59% | 553 |
| Jun 6, 2025 | 15.21 | 15.21 | 15.14 | 15.14 | 15.14 | -1.05% | 238 |
| Jun 5, 2025 | 15.29 | 15.30 | 15.29 | 15.30 | 15.30 | 0.59% | 149 |
| Jun 4, 2025 | 15.25 | 15.25 | 15.21 | 15.21 | 15.21 | -0.26% | 326 |
| Jun 3, 2025 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | -0.23% | 1,284 |
| Jun 2, 2025 | 15.27 | 15.29 | 15.24 | 15.29 | 15.29 | 0.53% | 413 |
| May 30, 2025 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | -0.62% | 1,162 |
| May 29, 2025 | 15.23 | 15.30 | 15.23 | 15.30 | 15.30 | 0.99% | 4,140 |
| May 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.17% | 40 |
| May 27, 2025 | 15.31 | 15.33 | 15.31 | 15.33 | 15.33 | -0.26% | 5,251 |
| May 23, 2025 | 15.35 | 15.39 | 15.35 | 15.37 | 15.37 | 0.33% | 10,510 |
| May 22, 2025 | 15.29 | 15.33 | 15.29 | 15.32 | 15.32 | -0.68% | 1,557 |
| May 21, 2025 | 15.42 | 15.45 | 15.37 | 15.43 | 15.43 | 0.03% | 1,376 |