Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
16.98
-0.22 (-1.31%)
Feb 17, 2026, 4:00 PM EST - Market closed
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.99 | 17.04 | 16.92 | 16.98 | 16.98 | -1.31% | 8,266 |
| Feb 13, 2026 | 17.21 | 17.30 | 17.19 | 17.21 | 17.21 | -0.46% | 1,614 |
| Feb 12, 2026 | 17.48 | 17.60 | 17.28 | 17.29 | 17.29 | -2.26% | 18,424 |
| Feb 11, 2026 | 17.62 | 17.72 | 17.59 | 17.69 | 17.69 | 1.23% | 10,291 |
| Feb 10, 2026 | 17.52 | 17.53 | 17.44 | 17.47 | 17.47 | -0.91% | 7,547 |
| Feb 9, 2026 | 17.52 | 17.63 | 17.48 | 17.63 | 17.63 | 1.38% | 3,614 |
| Feb 6, 2026 | 17.17 | 17.47 | 17.17 | 17.39 | 17.39 | 1.51% | 9,145 |
| Feb 5, 2026 | 17.21 | 17.22 | 17.13 | 17.13 | 17.13 | -1.88% | 2,524 |
| Feb 4, 2026 | 17.51 | 17.51 | 17.39 | 17.46 | 17.46 | -1.17% | 3,328 |
| Feb 3, 2026 | 17.30 | 19.10 | 17.03 | 17.67 | 17.67 | 2.12% | 19,696 |
| Feb 2, 2026 | 17.33 | 18.60 | 17.25 | 17.30 | 17.30 | -1.93% | 15,217 |
| Jan 30, 2026 | 17.88 | 18.95 | 17.53 | 17.64 | 17.64 | -4.38% | 34,481 |
| Jan 29, 2026 | 18.83 | 18.92 | 17.68 | 18.45 | 18.45 | 1.31% | 12,547 |
| Jan 28, 2026 | 18.29 | 18.29 | 18.07 | 18.21 | 18.21 | 0.40% | 3,328 |
| Jan 27, 2026 | 18.06 | 18.45 | 17.92 | 18.14 | 18.14 | 0.15% | 7,962 |
| Jan 26, 2026 | 18.34 | 18.34 | 18.09 | 18.11 | 18.11 | -0.49% | 1,961 |
| Jan 23, 2026 | 18.15 | 18.20 | 18.14 | 18.20 | 18.20 | 2.10% | 3,095 |
| Jan 22, 2026 | 17.80 | 18.51 | 17.68 | 17.83 | 17.83 | 0.08% | 11,618 |
| Jan 21, 2026 | 17.85 | 18.82 | 17.74 | 17.81 | 17.81 | 0.65% | 14,101 |
| Jan 20, 2026 | 17.69 | 18.91 | 17.63 | 17.70 | 17.70 | -0.31% | 18,987 |
| Jan 16, 2026 | 17.84 | 17.84 | 17.68 | 17.75 | 17.75 | -2.31% | 8,974 |
| Jan 15, 2026 | 18.16 | 18.27 | 18.13 | 18.17 | 18.17 | -1.12% | 11,406 |
| Jan 14, 2026 | 18.27 | 18.40 | 18.22 | 18.38 | 18.38 | 2.11% | 5,272 |
| Jan 13, 2026 | 18.12 | 18.89 | 17.97 | 18.00 | 18.00 | -0.42% | 16,961 |
| Jan 12, 2026 | 17.81 | 18.95 | 17.81 | 18.07 | 18.07 | 1.66% | 25,279 |
| Jan 9, 2026 | 17.75 | 17.85 | 17.72 | 17.78 | 17.78 | 2.42% | 8,009 |
| Jan 8, 2026 | 17.30 | 18.80 | 17.30 | 17.36 | 17.36 | -1.45% | 8,982 |
| Jan 7, 2026 | 18.00 | 18.07 | 17.55 | 17.61 | 17.61 | -1.89% | 9,830 |
| Jan 6, 2026 | 17.89 | 19.00 | 17.80 | 17.95 | 17.95 | 3.19% | 21,123 |
| Jan 5, 2026 | 17.23 | 19.00 | 17.18 | 17.40 | 17.40 | 2.63% | 9,119 |
| Jan 2, 2026 | 17.09 | 17.09 | 16.90 | 16.95 | 16.95 | -0.04% | 8,790 |
| Dec 31, 2025 | 16.84 | 16.99 | 16.84 | 16.96 | 16.96 | 0.28% | 2,986 |
| Dec 30, 2025 | 16.87 | 17.00 | 16.87 | 16.91 | 16.91 | 2.70% | 2,359 |
| Dec 29, 2025 | 16.52 | 16.58 | 16.45 | 16.46 | 16.46 | -0.13% | 15,659 |
| Dec 26, 2025 | 16.55 | 18.43 | 16.45 | 16.49 | 16.49 | 0.57% | 13,953 |
| Dec 24, 2025 | 16.41 | 16.48 | 16.35 | 16.39 | 16.39 | 0.49% | 3,493 |
| Dec 23, 2025 | 16.36 | 17.45 | 16.31 | 16.31 | 16.31 | 0.64% | 14,762 |
| Dec 22, 2025 | 16.33 | 16.52 | 16.12 | 16.21 | 16.21 | -10.20% | 88,290 |
| Dec 19, 2025 | 18.04 | 18.10 | 18.01 | 18.05 | 16.05 | 1.38% | 2,024 |
| Dec 18, 2025 | 17.71 | 17.83 | 17.71 | 17.81 | 15.83 | 0.74% | 2,964 |
| Dec 17, 2025 | 17.64 | 17.74 | 17.64 | 17.68 | 15.72 | 0.63% | 1,739 |
| Dec 16, 2025 | 17.50 | 17.57 | 17.50 | 17.57 | 15.62 | 0.14% | 1,664 |
| Dec 15, 2025 | 17.58 | 17.58 | 17.53 | 17.54 | 15.60 | -0.20% | 4,092 |
| Dec 12, 2025 | 17.60 | 17.63 | 17.47 | 17.58 | 15.63 | -0.76% | 3,228 |
| Dec 11, 2025 | 17.69 | 17.74 | 17.65 | 17.71 | 15.75 | 0.62% | 13,069 |
| Dec 10, 2025 | 17.51 | 17.63 | 17.50 | 17.60 | 15.65 | 0.72% | 30,312 |
| Dec 9, 2025 | 17.57 | 17.57 | 17.46 | 17.48 | 15.54 | -0.91% | 7,970 |
| Dec 8, 2025 | 17.69 | 17.70 | 17.55 | 17.64 | 15.68 | -0.31% | 7,806 |
| Dec 5, 2025 | 17.73 | 17.75 | 17.62 | 17.69 | 15.73 | 0.28% | 13,022 |
| Dec 4, 2025 | 17.66 | 17.66 | 17.58 | 17.64 | 15.68 | -0.08% | 5,742 |