Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
17.23
-0.10 (-0.58%)
Oct 2, 2026, 4:00 PM EDT - Market closed
EVMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.21 | 17.28 | 17.21 | 17.23 | 17.23 | -0.58% | 869 |
| Oct 1, 2026 | 17.41 | 17.47 | 17.21 | 17.33 | 17.33 | -1.23% | 13,672 |
| Sep 30, 2026 | 17.46 | 17.55 | 17.46 | 17.55 | 17.55 | -0.31% | 513 |
| Sep 29, 2026 | 17.49 | 17.60 | 17.49 | 17.60 | 17.60 | -0.37% | 470 |
| Sep 28, 2026 | 17.72 | 17.72 | 17.67 | 17.67 | 17.67 | -1.31% | 442 |
| Sep 25, 2026 | 17.91 | 17.94 | 17.90 | 17.90 | 17.90 | -0.25% | 538 |
| Sep 24, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.04% | 1,293 |
| Sep 23, 2026 | 17.85 | 17.94 | 17.84 | 17.94 | 17.94 | -0.66% | 2,857 |
| Sep 22, 2026 | 18.03 | 18.06 | 18.00 | 18.06 | 18.06 | 0.91% | 396 |
| Sep 21, 2026 | 17.96 | 17.96 | 17.90 | 17.90 | 17.90 | 0.04% | 2,607 |
| Sep 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.72% | 271 |
| Sep 17, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.25% | 322 |
| Sep 16, 2026 | 17.62 | 17.62 | 17.54 | 17.54 | 17.54 | 0.20% | 327 |
| Sep 15, 2026 | 17.63 | 17.63 | 17.48 | 17.51 | 17.51 | -0.53% | 571 |
| Sep 14, 2026 | 17.57 | 17.66 | 17.57 | 17.60 | 17.60 | -0.85% | 546 |
| Sep 11, 2026 | 17.74 | 17.80 | 17.68 | 17.75 | 17.75 | 0.40% | 9,914 |
| Sep 10, 2026 | 17.73 | 17.75 | 17.68 | 17.68 | 17.68 | -2.80% | 1,055 |
| Sep 9, 2026 | 18.18 | 18.29 | 18.18 | 18.19 | 18.19 | 1.21% | 3,217 |
| Sep 8, 2026 | 18.00 | 18.12 | 17.92 | 17.97 | 17.97 | 0.03% | 1,302 |
| Sep 4, 2026 | 17.94 | 17.97 | 17.94 | 17.97 | 17.97 | 0.27% | 2,778 |
| Sep 3, 2026 | 17.85 | 17.92 | 17.81 | 17.92 | 17.92 | 0.34% | 1,352 |
| Sep 2, 2026 | 17.85 | 17.86 | 17.85 | 17.86 | 17.86 | 0.69% | 1,030 |
| Sep 1, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.55% | 78 |
| Aug 31, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% | 225 |
| Aug 28, 2026 | 17.85 | 17.86 | 17.80 | 17.80 | 17.80 | -0.03% | 1,573 |
| Aug 27, 2026 | 17.76 | 17.80 | 17.76 | 17.80 | 17.80 | -0.25% | 394 |
| Aug 26, 2026 | 17.86 | 17.98 | 17.80 | 17.85 | 17.85 | -0.39% | 5,528 |
| Aug 25, 2026 | 17.85 | 18.08 | 17.85 | 17.92 | 17.92 | 0.25% | 6,647 |
| Aug 24, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.20% | 182 |
| Aug 21, 2026 | 17.92 | 17.92 | 17.91 | 17.91 | 17.91 | 1.16% | 392 |
| Aug 20, 2026 | 17.74 | 17.78 | 17.70 | 17.70 | 17.70 | -0.89% | 1,202 |
| Aug 19, 2026 | 17.87 | 17.93 | 17.85 | 17.86 | 17.86 | 0.56% | 3,327 |
| Aug 18, 2026 | 17.87 | 17.87 | 17.73 | 17.76 | 17.76 | -0.39% | 4,760 |
| Aug 17, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.08% | 151 |
| Aug 14, 2026 | 17.87 | 17.88 | 17.82 | 17.82 | 17.82 | 0.31% | 2,933 |
| Aug 13, 2026 | 17.80 | 17.80 | 17.76 | 17.76 | 17.76 | -0.62% | 528 |
| Aug 12, 2026 | 17.85 | 17.87 | 17.72 | 17.87 | 17.87 | -0.80% | 130,030 |
| Aug 11, 2026 | 17.99 | 18.04 | 17.99 | 18.02 | 18.02 | 0.64% | 2,213 |
| Aug 10, 2026 | 17.81 | 17.91 | 17.76 | 17.90 | 17.90 | 0.34% | 6,668 |
| Aug 7, 2026 | 17.81 | 17.88 | 17.81 | 17.84 | 17.84 | 0.45% | 2,215 |
| Aug 6, 2026 | 17.73 | 17.76 | 17.73 | 17.76 | 17.76 | -0.39% | 469 |
| Aug 5, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.53% | 175 |
| Aug 4, 2026 | 17.72 | 17.74 | 17.69 | 17.74 | 17.74 | 0.21% | 1,095 |
| Aug 3, 2026 | 17.70 | 17.70 | 17.68 | 17.70 | 17.70 | -0.34% | 7,187 |
| Jul 31, 2026 | 17.59 | 17.76 | 17.59 | 17.76 | 17.76 | - | 894 |
| Jul 30, 2026 | 17.72 | 17.76 | 17.72 | 17.76 | 17.76 | 0.70% | 604 |
| Jul 29, 2026 | 17.55 | 17.64 | 17.54 | 17.64 | 17.64 | 0.69% | 4,022 |
| Jul 28, 2026 | 17.67 | 17.67 | 17.52 | 17.52 | 17.52 | -0.91% | 1,538 |
| Jul 27, 2026 | 17.66 | 17.68 | 17.65 | 17.68 | 17.68 | 0.11% | 835 |
| Jul 24, 2026 | 17.66 | 17.66 | 17.63 | 17.66 | 17.66 | -0.42% | 1,018 |