Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
15.50
+0.12 (0.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.5015.5015.5015.5015.500.78%87
Nov 21, 202415.3815.3815.3815.3815.38-0.97%243
Nov 20, 202415.5315.5315.5315.5315.53-0.26%70
Nov 19, 202415.4715.5715.4715.5715.571.57%386
Nov 18, 202415.3615.3815.3315.3315.330.07%1,639
Nov 15, 202415.2615.3215.2615.3215.320.72%830
Nov 14, 202415.2015.2115.1915.2115.210.07%1,932
Nov 13, 202415.2915.2915.2015.2015.20-1.30%366
Nov 12, 202415.4115.4115.4015.4015.40-0.90%281
Nov 11, 202415.5415.5415.5415.5415.54-1.46%232
Nov 8, 202415.9915.9915.7415.7715.77-2.53%1,874
Nov 7, 202416.1016.1816.0416.1816.183.72%900
Nov 6, 202415.5615.7015.5615.6015.60-1.95%4,202
Nov 5, 202415.9615.9615.9015.9115.910.51%669
Nov 4, 202415.8315.8315.8315.8315.830.89%122
Nov 1, 202415.6915.6915.6915.6915.690.06%11
Oct 31, 202415.6415.6815.6415.6815.68-0.06%672
Oct 30, 202415.7115.7115.6915.6915.69-0.25%323
Oct 29, 202415.7315.7315.7315.7315.73-0.19%116
Oct 28, 202415.7215.7815.7215.7615.76-0.88%2,239
Oct 25, 202415.9015.9015.9015.9015.900.13%136
Oct 24, 202415.7715.8815.7715.8815.880.16%5,661
Oct 23, 202415.8115.8615.8115.8615.86-0.28%912
Oct 22, 202415.8515.9015.8515.9015.90-0.06%977
Oct 21, 202415.9115.9115.9115.9115.91-1.06%95
Oct 18, 202416.0416.1216.0316.0816.080.50%3,093
Oct 17, 202416.0016.0016.0016.0016.00-1.72%105
Oct 16, 202416.2516.2816.2516.2816.280.25%567
Oct 15, 202416.2716.2716.2416.2416.24-0.98%329
Oct 14, 202416.1116.4615.7116.4016.40-1.62%4,881
Oct 11, 202416.6016.6716.5716.6716.671.83%466
Oct 10, 202416.3716.3716.3716.3716.370.68%901
Oct 9, 202416.2116.3416.1816.2616.26-1.28%1,159
Oct 8, 202416.4716.4716.4716.4716.47-2.20%171
Oct 7, 202416.8316.8516.8116.8416.840.18%521
Oct 4, 202416.7516.8116.7516.8116.811.02%670
Oct 3, 202416.7316.7316.6416.6416.64-2.12%1,028
Oct 2, 202416.9017.0316.8817.0017.001.67%1,194
Oct 1, 202416.7016.7216.7016.7216.720.97%645
Sep 30, 202416.4816.5616.4816.5616.561.01%529
Sep 27, 202416.4016.4016.4016.4016.400.83%67
Sep 26, 202416.2916.2916.2616.2616.261.69%506
Sep 25, 202416.1016.1015.9915.9915.99-0.99%498
Sep 24, 202416.0116.1616.0116.1516.152.64%3,792
Sep 23, 202415.6815.7415.3115.7415.740.16%1,880
Sep 20, 202415.7115.7115.7115.7115.71-0.13%63
Sep 19, 202415.6815.7615.6815.7315.730.64%957
Sep 18, 202415.6615.6615.6315.6315.630.06%668
Sep 17, 202415.6515.6515.5815.6215.62-0.26%694
Sep 16, 202415.6215.6615.6215.6615.661.49%350
Sep 13, 202415.4315.4315.4315.4315.430.13%93
Sep 12, 202415.3915.4715.3915.4115.410.13%957
Sep 11, 202415.3915.3915.3915.3915.392.19%103
Sep 10, 202415.0115.1315.0115.0615.06-1.08%489
Sep 9, 202415.2315.2315.2315.2315.230.83%26
Sep 6, 202415.1715.2115.1015.1015.10-1.53%898
Sep 5, 202415.3715.3715.3015.3415.34-0.10%242
Sep 4, 202415.3415.3915.3015.3515.35-1.41%732
Sep 3, 202415.9015.9015.4115.5715.57-1.64%4,959
Aug 30, 202415.8315.8315.8315.8315.83-0.50%5
Aug 29, 202415.9115.9115.9115.9115.91-0.13%5
Aug 28, 202416.0416.0515.9315.9315.93-1.67%530
Aug 27, 202416.1416.2016.1416.2016.201.63%385
Aug 26, 202415.9615.9615.9415.9415.94-421
Aug 23, 202415.8715.9415.8715.9415.941.59%1,418
Aug 22, 202415.7515.7515.6915.6915.69-1.38%187
Aug 21, 202415.8015.9115.6715.9115.910.38%4,121
Aug 20, 202415.8415.8615.7915.8515.850.44%3,052
Aug 19, 202415.5715.7815.5715.7815.781.74%4,359
Aug 16, 202415.4615.5115.4615.5115.510.71%538
Aug 15, 202415.4115.4615.3915.4015.400.46%9,760
Aug 14, 202415.4615.4715.3315.3315.33-0.58%270
Aug 13, 202415.4215.4215.4215.4215.42-0.13%53
Aug 12, 202415.3915.4415.3915.4415.440.26%439
Aug 9, 202415.3615.4015.3615.4015.400.26%355
Aug 8, 202415.2815.3715.2315.3615.360.46%6,155
Aug 7, 202415.3315.3315.2915.2915.29-1.10%108
Aug 6, 202415.4515.5415.4515.4615.460.26%563
Aug 5, 202415.2915.4215.2915.4215.42-0.96%1,495
Aug 2, 202415.4815.5715.4615.5715.571.24%582
Aug 1, 202415.4515.4915.3715.3815.38-2.35%1,717
Jul 31, 202415.6815.7615.6715.7515.752.81%755
Jul 30, 202415.3615.3615.3215.3215.32-0.07%329
Jul 29, 202415.3015.3315.2915.3315.33-0.33%338
Jul 26, 202415.3415.3815.3415.3815.38-415
Jul 25, 202415.4415.4415.3815.3815.380.13%854
Jul 24, 202415.4415.4415.3615.3615.36-1.16%753
Jul 23, 202415.5715.5915.5415.5415.54-0.89%1,472
Jul 22, 202415.6115.7415.6115.6815.68-1.07%5,304
Jul 19, 202415.8515.8515.8515.8515.85-0.25%292
Jul 18, 202415.9615.9915.8815.8915.89-1.49%3,115
Jul 17, 202416.1116.1316.0216.1316.13-0.12%4,806
Jul 16, 202416.1816.2216.1516.1516.15-1.04%13,916
Jul 15, 202416.4316.4316.3116.3216.32-1.27%486
Jul 12, 202416.5016.5316.4716.5316.530.73%798
Jul 11, 202416.4816.4816.4116.4116.41-0.42%1,061
Jul 10, 202416.6416.6416.4316.4816.48-0.96%2,073
Jul 9, 202416.6016.6816.5916.6416.64-0.95%5,576
Jul 8, 202416.8616.8616.8016.8016.80-0.36%1,220
Jul 5, 202416.8616.8616.8616.8616.86-0.12%119