Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
14.80
+0.12 (0.82%)
Jan 29, 2025, 4:00 PM EST - Market closed

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.8014.8014.8014.8014.800.82%5
Jan 28, 202514.6514.6814.6514.6814.68-1.08%896
Jan 27, 202514.8014.8414.8014.8414.84-0.27%814
Jan 24, 202514.9314.9314.8814.8814.88-0.60%556
Jan 23, 202514.9414.9714.9414.9714.970.27%1,405
Jan 22, 202514.9814.9814.9314.9314.93-0.86%1,094
Jan 21, 202515.0815.0915.0615.0615.06-0.66%858
Jan 17, 202515.1515.1615.1515.1615.160.66%177
Jan 16, 202515.0015.0715.0015.0615.060.84%1,731
Jan 15, 202514.8814.9414.8814.9414.940.32%989
Jan 14, 202514.8914.8914.8914.8914.890.05%16
Jan 13, 202514.7014.8814.7014.8814.881.90%1,770
Jan 10, 202514.6014.6014.6014.6014.600.23%232
Jan 8, 202514.5314.5714.5314.5714.57-0.14%242
Jan 7, 202514.6014.6014.5414.5914.590.83%1,616
Jan 6, 202514.4714.4714.4714.4714.47-0.03%308
Jan 3, 202514.4714.4814.4714.4814.48-0.03%373
Jan 2, 202514.4814.4814.4814.4814.48-0.82%57
Dec 31, 202414.6114.6114.6014.6014.60-0.82%114
Dec 30, 202414.6814.7514.5214.7214.720.55%2,665
Dec 27, 202414.6214.6514.6214.6414.64-0.54%1,200
Dec 26, 202414.7714.7714.7214.7214.72-0.20%499
Dec 24, 202414.7414.7514.7214.7514.750.89%519
Dec 23, 202414.6014.6314.6014.6214.62-3.56%674
Dec 20, 202415.1615.1615.1615.1614.630.90%157
Dec 19, 202415.0415.0415.0315.0314.50-0.89%619
Dec 18, 202415.2515.2515.1615.1614.63-0.33%384
Dec 17, 202415.2215.2815.1915.2114.68-0.85%2,894
Dec 16, 202415.3415.3415.3415.3414.81-0.84%104
Dec 13, 202415.5015.5015.4715.4714.93-1.09%548
Dec 12, 202415.5715.6415.5615.6415.090.64%1,917
Dec 11, 202415.5115.5415.5115.5415.000.06%150
Dec 10, 202415.5015.5615.5015.5314.99-0.32%3,178
Dec 9, 202415.5815.5815.5815.5815.04-0.06%16
Dec 6, 202415.5915.5915.5915.5915.050.06%165
Dec 5, 202415.5815.5815.5815.5815.04-0.48%139
Dec 4, 202415.6515.6615.6515.6615.110.10%3,388
Dec 3, 202415.6115.6415.5615.6415.091.36%3,734
Dec 2, 202415.4315.4315.4315.4314.89-0.25%347
Nov 29, 202415.4715.4715.4715.4714.930.05%19
Nov 27, 202415.4615.4615.4615.4614.92-0.06%677
Nov 26, 202415.4515.5015.4215.4714.93-1.12%677
Nov 25, 202415.6315.6815.6315.6515.100.94%2,412
Nov 22, 202415.5015.5015.5015.5014.960.78%87
Nov 21, 202415.3815.3815.3815.3814.84-0.97%243
Nov 20, 202415.5315.5315.5315.5314.99-0.26%70
Nov 19, 202415.4715.5715.4715.5715.031.57%386
Nov 18, 202415.3615.3815.3315.3314.800.07%1,639
Nov 15, 202415.2615.3215.2615.3214.790.72%830
Nov 14, 202415.2015.2115.1915.2114.680.07%1,932
Nov 13, 202415.2915.2915.2015.2014.67-1.30%366
Nov 12, 202415.4115.4115.4015.4014.86-0.90%281
Nov 11, 202415.5415.5415.5415.5415.00-1.46%232
Nov 8, 202415.9915.9915.7415.7715.22-2.53%1,874
Nov 7, 202416.1016.1816.0416.1815.623.72%900
Nov 6, 202415.5615.7015.5615.6015.06-1.95%4,202
Nov 5, 202415.9615.9615.9015.9115.360.51%669
Nov 4, 202415.8315.8315.8315.8315.280.89%122
Nov 1, 202415.6915.6915.6915.6915.140.06%11
Oct 31, 202415.6415.6815.6415.6815.13-0.06%672
Oct 30, 202415.7115.7115.6915.6915.14-0.25%323
Oct 29, 202415.7315.7315.7315.7315.18-0.19%116
Oct 28, 202415.7215.7815.7215.7615.21-0.88%2,239
Oct 25, 202415.9015.9015.9015.9015.350.13%136
Oct 24, 202415.7715.8815.7715.8815.330.16%5,661
Oct 23, 202415.8115.8615.8115.8615.30-0.28%912
Oct 22, 202415.8515.9015.8515.9015.35-0.06%977
Oct 21, 202415.9115.9115.9115.9115.36-1.06%95
Oct 18, 202416.0416.1216.0316.0815.520.50%3,093
Oct 17, 202416.0016.0016.0016.0015.44-1.72%105
Oct 16, 202416.2516.2816.2516.2815.710.25%567
Oct 15, 202416.2716.2716.2416.2415.67-0.98%329
Oct 14, 202416.1116.4615.7116.4015.83-1.62%4,881
Oct 11, 202416.6016.6716.5716.6716.091.83%466
Oct 10, 202416.3716.3716.3716.3715.800.68%901
Oct 9, 202416.2116.3416.1816.2615.69-1.28%1,159
Oct 8, 202416.4716.4716.4716.4715.90-2.20%171
Oct 7, 202416.8316.8516.8116.8416.250.18%521
Oct 4, 202416.7516.8116.7516.8116.221.02%670
Oct 3, 202416.7316.7316.6416.6416.06-2.12%1,028
Oct 2, 202416.9017.0316.8817.0016.411.67%1,194
Oct 1, 202416.7016.7216.7016.7216.140.97%645
Sep 30, 202416.4816.5616.4816.5615.981.01%529
Sep 27, 202416.4016.4016.4016.4015.820.83%67
Sep 26, 202416.2916.2916.2616.2615.691.69%506
Sep 25, 202416.1016.1015.9915.9915.43-0.99%498
Sep 24, 202416.0116.1616.0116.1515.592.64%3,792
Sep 23, 202415.6815.7415.3115.7415.190.16%1,880
Sep 20, 202415.7115.7115.7115.7115.16-0.13%63
Sep 19, 202415.6815.7615.6815.7315.180.64%957
Sep 18, 202415.6615.6615.6315.6315.090.06%668
Sep 17, 202415.6515.6515.5815.6215.08-0.26%694
Sep 16, 202415.6215.6615.6215.6615.111.49%350
Sep 13, 202415.4315.4315.4315.4314.890.13%93
Sep 12, 202415.3915.4715.3915.4114.870.13%957
Sep 11, 202415.3915.3915.3915.3914.852.19%103
Sep 10, 202415.0115.1315.0115.0614.54-1.08%489
Sep 9, 202415.2315.2315.2315.2314.690.83%26
Sep 6, 202415.1715.2115.1015.1014.57-1.53%898
Sep 5, 202415.3715.3715.3015.3414.80-0.10%242