Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.29
+0.08 (0.53%)
At close: Jun 2, 2025, 4:00 PM
15.29
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
EVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 15.33 | 15.46 | 15.33 | 15.42 | 15.42 | 0.39% | 5,617 |
| May 19, 2025 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 0.26% | 750 |
| May 16, 2025 | 15.35 | 15.35 | 15.32 | 15.32 | 15.32 | -1.10% | 513 |
| May 15, 2025 | 15.52 | 15.53 | 15.45 | 15.49 | 15.49 | -0.06% | 1,810 |
| May 14, 2025 | 15.47 | 15.50 | 15.46 | 15.50 | 15.50 | 0.26% | 2,247 |
| May 13, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.08% | 25 |
| May 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% | 135 |
| May 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.66% | 40 |
| May 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.56% | 2 |
| May 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.63% | 32 |
| May 6, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.72% | 45 |
| May 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.66% | 39 |
| May 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.57% | 50 |
| May 1, 2025 | 14.95 | 15.04 | 14.95 | 15.04 | 15.04 | 0.70% | 1,037 |
| Apr 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.23% | 92 |
| Apr 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% | 2 |
| Apr 28, 2025 | 15.28 | 15.34 | 15.28 | 15.34 | 15.34 | 1.25% | 251 |
| Apr 25, 2025 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | -1.69% | 314 |
| Apr 24, 2025 | 15.29 | 15.41 | 15.29 | 15.41 | 15.41 | 1.25% | 169 |
| Apr 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.39% | 76 |
| Apr 22, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.56% | 148 |
| Apr 21, 2025 | 15.02 | 15.05 | 15.02 | 15.05 | 15.05 | -0.79% | 185 |
| Apr 17, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.40% | 89 |
| Apr 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.03% | 34 |
| Apr 15, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.53% | 570 |
| Apr 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.74% | 226 |
| Apr 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.08% | 11 |
| Apr 10, 2025 | 14.77 | 14.78 | 14.75 | 14.75 | 14.75 | 0.78% | 955 |
| Apr 9, 2025 | 14.31 | 14.64 | 14.31 | 14.64 | 14.64 | 2.56% | 33,869 |
| Apr 8, 2025 | 14.47 | 14.47 | 14.27 | 14.27 | 14.27 | -2.86% | 1,579 |
| Apr 7, 2025 | 14.68 | 14.88 | 14.68 | 14.69 | 14.69 | -0.47% | 601 |
| Apr 4, 2025 | 14.98 | 15.00 | 14.70 | 14.76 | 14.76 | -4.90% | 3,582 |
| Apr 3, 2025 | 15.58 | 15.58 | 15.52 | 15.52 | 15.52 | -1.65% | 329 |
| Apr 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.69% | 29 |
| 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 |