Canada markets closed

Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.77-0.01 (-0.06%)
At close: 09:47AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202417.7717.7717.7717.7717.77682
May 08, 202417.7417.7817.7117.7817.782,600
May 07, 202418.1118.1118.0018.0018.001,100
May 06, 202418.2318.2318.2318.2318.23500
May 03, 202418.0018.0018.0018.0018.00800
May 02, 202417.7417.8617.6617.7917.7916,700
May 01, 202417.9517.9617.8517.8817.882,100
Apr 30, 202418.1418.1418.0318.0318.03400
Apr 29, 202418.2018.2318.2018.2318.23500
Apr 26, 202418.1818.4118.0818.1118.111,900
Apr 25, 202418.1218.1518.1218.1518.15500
Apr 24, 202418.1418.1417.9717.9717.975,900
Apr 23, 202417.9518.0017.9517.9717.971,200
Apr 22, 202418.3018.4218.3018.4118.41800
Apr 19, 202418.3318.3318.2418.2918.294,300
Apr 18, 202417.7318.0317.7317.9217.922,400
Apr 17, 202417.6017.6317.5717.6317.63900
Apr 16, 202417.3117.3517.3117.3517.35500
Apr 15, 202417.4217.6517.4217.6017.602,200
Apr 12, 202417.2717.3017.2517.2717.277,500
Apr 11, 202417.2817.2817.1617.1617.166,200
Apr 10, 202417.4217.5317.4217.5017.501,700
Apr 09, 202417.3617.4817.3517.4817.48700
Apr 08, 202417.2617.2617.1817.2617.261,400
Apr 05, 202417.1517.1817.0817.1817.184,400
Apr 04, 202417.1317.1416.9316.9316.933,500
Apr 03, 202416.8616.9916.8516.9916.991,800
Apr 02, 202416.6216.7116.6216.7116.712,600
Apr 01, 202416.7516.7516.5816.5916.592,400
Mar 28, 202416.5216.5216.1816.4316.4322,300
Mar 27, 202416.2616.4016.2616.3716.371,800
Mar 26, 202416.4016.4416.4016.4016.402,200
Mar 25, 202416.5616.5716.5416.5416.541,100
Mar 22, 202416.6216.6216.6216.6216.62100
Mar 21, 202416.8216.8616.7816.8516.851,700
Mar 20, 202416.7716.8516.7716.8516.854,400
Mar 19, 202416.6616.6716.5916.5916.591,300
Mar 18, 202416.9016.9316.8616.9316.934,500
Mar 15, 202416.8916.8916.7216.7216.7231,000
Mar 14, 202416.9816.9816.8916.8916.891,800
Mar 13, 202417.0817.0817.0817.0817.08100
Mar 12, 202417.1017.1017.0717.0717.07600
Mar 11, 202416.9417.0016.9416.9416.94300
Mar 08, 202416.8016.8116.8016.8116.81900
Mar 07, 202416.8716.8716.8716.8716.87100
Mar 06, 202416.6616.6616.6116.6116.612,300
Mar 05, 202416.8016.8016.6016.6016.60500
Mar 04, 202416.6916.8716.6916.8716.87300
Mar 01, 202416.7116.7416.6616.6616.663,200
Feb 29, 202416.6216.7516.6116.7516.751,200
Feb 28, 202416.4316.4916.4316.4916.49200
Feb 27, 202416.3916.4716.3916.4716.47900
Feb 26, 202416.1516.1516.1516.1516.15200
Feb 23, 202416.2816.3816.2816.3816.38600
Feb 22, 202416.3616.3716.3416.3516.35600
Feb 21, 202416.1116.2016.1116.2016.202,100
Feb 20, 202415.8816.0715.8815.9515.95900
Feb 16, 202416.0016.0016.0016.0016.00100
Feb 15, 202415.8715.9415.8615.9415.947,100
Feb 14, 202416.0116.0315.8915.8915.892,200
Feb 13, 202415.9615.9615.9615.9615.96400
Feb 12, 202415.8815.8815.8815.8815.88100
Feb 09, 202415.7815.7815.7015.7015.70600
Feb 08, 202415.8715.8715.8715.8715.87200
Feb 07, 202415.9315.9315.8115.8415.841,100
Feb 06, 202415.8915.9415.8915.9015.90500
Feb 05, 202416.0116.0115.8715.8715.87600
Feb 02, 202416.1316.1316.1316.1316.13200
Feb 01, 202416.1716.1716.1716.1716.17100
Jan 31, 202416.3216.4316.2016.2016.201,000
Jan 30, 202416.2916.4016.2916.4016.40800
Jan 29, 202416.3316.3316.3316.3316.33100
Jan 26, 202416.3516.4216.3516.4216.42300
Jan 25, 202416.3816.4716.3816.4016.40800
Jan 24, 202416.3416.4316.3416.3616.362,500
Jan 23, 202416.1516.2616.1516.2516.25900
Jan 22, 202415.9815.9815.9515.9815.98600
Jan 19, 202416.0916.0916.0516.0516.05300
Jan 18, 202416.0316.0916.0016.0016.00800
Jan 17, 202416.0716.0716.0316.0716.07900
Jan 16, 202416.2716.2716.1816.2416.24700
Jan 12, 202416.2116.2116.2116.2116.21200
Jan 11, 202416.3316.3716.3316.3716.37700
Jan 10, 202416.3816.3816.3516.3516.35400
Jan 09, 202416.3616.3616.3216.3216.32900
Jan 08, 202416.4016.4016.4016.4016.401,200
Jan 05, 202416.4816.5116.4716.4716.47800
Jan 04, 202416.5016.5016.4216.4216.423,000
Jan 03, 202416.7216.7216.6916.6916.69500
Jan 02, 202416.7716.7716.7016.7516.753,100
Dec 29, 202316.9016.9016.8716.9016.902,200
Dec 28, 202316.9816.9816.8616.8616.86600
Dec 27, 202316.9917.0916.9917.0917.09900
Dec 26, 202316.7916.7916.7216.7216.72900
Dec 22, 202316.8016.8316.8016.8316.83100
Dec 21, 202316.8716.8716.7616.8016.801,500
Dec 20, 202316.7416.8016.7016.7016.702,200
Dec 19, 202316.6216.7516.6216.7516.751,000
Dec 18, 202316.7716.7916.5816.5916.592,300
Dec 18, 20230.928 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...