Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.65
+0.09 (0.58%)
Aug 29, 2025, 4:00 PM - Market closed
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |