Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
16.63
+0.15 (0.91%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.91% | 389 |
| Oct 2, 2025 | 16.45 | 16.48 | 16.45 | 16.48 | 16.48 | 0.61% | 823 |
| Oct 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% | 196 |
| Sep 30, 2025 | 16.26 | 16.33 | 16.26 | 16.32 | 16.32 | -0.09% | 537 |
| Sep 29, 2025 | 16.21 | 16.34 | 16.21 | 16.34 | 16.34 | 1.59% | 621 |
| Sep 26, 2025 | 16.03 | 16.08 | 16.03 | 16.08 | 16.08 | -0.31% | 148 |
| Sep 25, 2025 | 16.11 | 16.15 | 16.08 | 16.13 | 16.13 | -0.15% | 1,789 |
| Sep 24, 2025 | 16.10 | 16.19 | 15.60 | 16.16 | 16.16 | 1.25% | 5,798 |
| Sep 23, 2025 | 15.92 | 15.97 | 15.92 | 15.96 | 15.96 | 0.06% | 314 |
| Sep 22, 2025 | 15.95 | 15.95 | 15.91 | 15.95 | 15.95 | -0.56% | 515 |
| Sep 19, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.09% | 8 |
| Sep 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.31% | 418 |
| Sep 17, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.50% | 170 |
| Sep 16, 2025 | 16.02 | 16.05 | 16.02 | 16.05 | 16.05 | 0.12% | 621 |
| Sep 15, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | 0.63% | 1,025 |
| Sep 12, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% | 16 |
| Sep 11, 2025 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | 1.08% | 146 |
| Sep 10, 2025 | 15.74 | 15.74 | 15.68 | 15.68 | 15.68 | 0.10% | 968 |
| Sep 9, 2025 | 15.68 | 15.68 | 15.67 | 15.67 | 15.67 | -0.10% | 173 |
| Sep 8, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.35% | 27 |
| Sep 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% | 62 |
| Sep 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.38% | 67 |
| Sep 3, 2025 | 15.63 | 15.66 | 15.63 | 15.66 | 15.66 | 0.10% | 296 |
| Sep 2, 2025 | 15.57 | 15.68 | 15.57 | 15.64 | 15.64 | -0.06% | 1,891 |
| Aug 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.58% | 15 |
| Aug 28, 2025 | 15.52 | 15.56 | 15.52 | 15.56 | 15.56 | 0.26% | 708 |
| Aug 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.58% | 62 |
| Aug 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.52% | 7 |
| Aug 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% | 95 |
| Aug 22, 2025 | 15.46 | 15.47 | 15.46 | 15.47 | 15.47 | 0.45% | 131 |
| Aug 21, 2025 | 15.39 | 15.40 | 15.36 | 15.40 | 15.40 | 0.06% | 229 |
| Aug 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.03% | 61 |
| Aug 19, 2025 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | -0.74% | 246 |
| Aug 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.19% | 28 |
| Aug 15, 2025 | 15.49 | 15.55 | 15.49 | 15.54 | 15.54 | 0.06% | 528 |
| Aug 14, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.48% | 100 |
| Aug 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.48% | 44 |
| Aug 12, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.64% | 64 |
| Aug 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% | 89 |
| Aug 8, 2025 | 15.52 | 15.55 | 15.52 | 15.55 | 15.55 | 0.32% | 290 |
| Aug 7, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 0.06% | 470 |
| Aug 6, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | 0.91% | 517 |
| Aug 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.39% | 89 |
| Aug 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.55% | 62 |
| 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 |