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

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 22.93 23.05 22.93 23.05 244 +0.20(+0.88%)
Nov 25, 2022 22.98 22.98 22.85 22.85 250 -0.22(-0.95%)
Nov 23, 2022 23.07 23.07 23.07 23.07 214 -0.23(-0.99%)
Nov 22, 2022 23.23 23.30 23.23 23.30 753 +0.68(+3.01%)
Nov 21, 2022 22.73 22.73 22.62 22.62 348 -0.63(-2.71%)
Nov 18, 2022 23.33 23.33 23.25 23.25 310 +0.33(+1.44%)
Nov 17, 2022 23.08 23.08 22.92 22.92 482 -0.67(-2.84%)
Nov 16, 2022 23.91 24.00 23.59 23.59 751 -1.14(-4.61%)
Nov 15, 2022 24.87 24.87 24.70 24.73 656 +0.24(+0.99%)
Nov 14, 2022 24.50 24.50 24.49 24.49 619 +0.34(+1.40%)
Nov 11, 2022 23.70 24.17 23.70 24.15 3,716 +1.02(+4.41%)
Nov 10, 2022 22.76 23.13 22.76 23.13 155 +0.86(+3.86%)
Nov 09, 2022 22.31 22.31 22.27 22.27 217 +0.14(+0.62%)
Nov 08, 2022 22.16 22.31 22.13 22.13 884 +0.39(+1.81%)
Nov 07, 2022 21.77 21.91 21.66 21.74 1,988 -0.51(-2.29%)
Nov 04, 2022 22.14 22.25 22.12 22.25 2,053 +1.08(+5.10%)
Nov 03, 2022 21.17 21.17 21.17 21.17 26 -0.35(-1.64%)
Nov 02, 2022 21.68 21.68 21.52 21.52 499 +0.08(+0.35%)
Nov 01, 2022 21.45 21.45 21.45 21.45 375 +0.80(+3.86%)
Oct 31, 2022 20.65 20.65 20.65 20.65 57 -0.19(-0.91%)
Oct 28, 2022 20.80 20.84 20.80 20.84 537 -0.49(-2.30%)
Oct 27, 2022 21.29 21.33 21.29 21.33 375 -0.29(-1.32%)
Oct 26, 2022 21.62 21.62 21.62 21.62 346 +0.51(+2.40%)
Oct 25, 2022 21.21 21.21 21.11 21.11 405 +0.14(+0.67%)
Oct 24, 2022 20.97 20.97 20.97 20.97 61 -0.18(-0.85%)
Oct 21, 2022 21.15 21.15 21.15 21.15 193 +0.13(+0.62%)
Oct 20, 2022 21.15 21.15 21.02 21.02 307 +0.18(+0.86%)
Oct 19, 2022 20.73 21.02 20.73 20.84 1,406 -0.14(-0.67%)
Oct 18, 2022 21.01 21.01 20.98 20.98 803 -0.05(-0.24%)
Oct 17, 2022 21.03 21.03 21.03 21.03 288 -0.19(-0.88%)
Oct 14, 2022 21.01 21.22 21.01 21.22 425 -0.37(-1.70%)
Oct 13, 2022 21.64 21.64 21.58 21.58 263 -0.09(-0.40%)
Oct 12, 2022 21.53 21.67 21.53 21.67 1,200 +0.52(+2.46%)
Oct 11, 2022 21.15 21.15 21.15 21.15 58 -0.33(-1.54%)
Oct 10, 2022 21.39 21.48 21.39 21.48 119 +0.15(+0.69%)
Oct 07, 2022 21.33 21.33 21.33 21.33 148 -0.34(-1.58%)
Oct 06, 2022 21.67 21.67 21.67 21.67 125 -0.37(-1.68%)
Oct 05, 2022 21.84 22.05 21.84 22.05 1,128 +0.41(+1.87%)
Oct 04, 2022 21.54 21.64 21.54 21.64 572 +0.64(+3.04%)
Oct 03, 2022 20.88 21.00 20.88 21.00 856 +0.34(+1.66%)
Sep 30, 2022 20.80 20.80 20.66 20.66 1,504 -0.85(-3.97%)
Sep 29, 2022 21.32 21.51 21.32 21.51 1,276 +0.46(+2.20%)
Sep 28, 2022 21.05 21.05 21.05 21.05 140 +0.31(+1.49%)
Sep 27, 2022 20.86 20.86 20.64 20.74 2,536 -0.20(-0.96%)
Sep 26, 2022 21.00 21.00 20.94 20.94 482 -0.50(-2.32%)
Sep 23, 2022 21.48 21.51 21.44 21.44 3,267 -0.67(-3.05%)
Sep 22, 2022 22.23 22.23 22.11 22.11 2,291 +0.04(+0.20%)
Sep 21, 2022 22.00 22.35 22.00 22.07 1,959 -0.43(-1.91%)
Sep 20, 2022 22.50 22.50 22.50 22.50 51 +0.07(+0.33%)
Sep 19, 2022 22.33 22.43 22.33 22.43 1,458 +0.01(+0.05%)
Sep 16, 2022 22.20 22.43 22.20 22.41 2,457 +0.59(+2.73%)
Sep 15, 2022 22.00 22.00 21.82 21.82 889 -0.57(-2.56%)
Sep 14, 2022 22.39 22.39 22.39 22.39 179 +0.05(+0.24%)
Sep 13, 2022 22.55 22.55 22.34 22.34 381 -0.26(-1.14%)
Sep 12, 2022 22.43 22.65 22.43 22.59 1,435 +0.62(+2.82%)
Sep 09, 2022 21.88 21.98 21.88 21.98 1,231 +0.40(+1.83%)
Sep 08, 2022 21.62 21.62 21.58 21.58 346 +0.44(+2.11%)
Sep 07, 2022 21.02 21.14 21.02 21.14 630 -0.01(-0.07%)
Sep 06, 2022 21.31 21.31 21.15 21.15 1,694 +0.25(+1.22%)
Sep 02, 2022 20.98 20.99 20.89 20.89 6,087 +0.16(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.