Skip to main content

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

19.20 +0.13 (+0.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 19.09 19.10 19.05 19.07 2,708 -0.16(-0.83%)
Sep 20, 2023 19.43 19.43 19.23 19.23 289 -0.22(-1.13%)
Sep 19, 2023 19.52 19.52 19.45 19.45 750 -0.11(-0.56%)
Sep 18, 2023 19.45 19.56 19.45 19.56 666 +0.15(+0.77%)
Sep 15, 2023 19.41 19.41 19.41 19.41 100 -0.29(-1.47%)
Sep 14, 2023 19.66 19.70 19.66 19.70 2,605 +0.10(+0.51%)
Sep 13, 2023 19.61 19.61 19.60 19.60 232 +0.22(+1.14%)
Sep 12, 2023 19.59 19.59 19.38 19.38 336 -0.38(-1.92%)
Sep 11, 2023 19.75 19.76 19.67 19.76 1,045 +0.35(+1.80%)
Sep 08, 2023 19.59 19.59 19.41 19.41 370 -0.39(-1.97%)
Sep 07, 2023 19.78 19.80 19.78 19.80 260 -0.04(-0.20%)
Sep 06, 2023 19.84 19.84 19.84 19.84 169 -0.26(-1.29%)
Sep 05, 2023 20.08 20.10 20.08 20.10 1,859 -0.20(-0.99%)
Sep 01, 2023 20.30 20.30 20.30 20.30 211 +0.44(+2.22%)
Aug 31, 2023 19.86 19.86 19.86 19.86 109 -0.15(-0.75%)
Aug 30, 2023 19.99 20.01 19.99 20.01 263 +0.02(+0.10%)
Aug 29, 2023 20.03 20.03 19.99 19.99 185 +0.09(+0.45%)
Aug 28, 2023 19.93 19.93 19.88 19.90 1,150 -0.03(-0.15%)
Aug 25, 2023 19.93 19.93 19.93 19.93 100 -0.23(-1.14%)
Aug 24, 2023 20.16 20.16 20.16 20.16 4 -0.10(-0.49%)
Aug 23, 2023 20.26 20.26 20.26 20.26 27 +0.20(+1.00%)
Aug 22, 2023 19.91 20.06 19.91 20.06 1,837 +0.41(+2.09%)
Aug 21, 2023 19.65 19.69 19.60 19.65 2,318 -0.04(-0.20%)
Aug 18, 2023 19.75 19.75 19.61 19.69 3,153 -0.06(-0.30%)
Aug 17, 2023 19.90 19.90 19.73 19.75 3,480 +0.28(+1.44%)
Aug 16, 2023 19.65 19.65 19.42 19.47 2,317 -0.11(-0.56%)
Aug 15, 2023 19.69 19.69 19.50 19.58 2,136 -0.26(-1.31%)
Aug 14, 2023 19.91 19.91 19.84 19.84 774 -0.18(-0.90%)
Aug 11, 2023 20.01 20.05 20.00 20.02 1,118 -0.13(-0.65%)
Aug 10, 2023 20.21 20.21 20.15 20.15 409 -0.14(-0.69%)
Aug 09, 2023 20.50 20.50 20.23 20.29 2,248 -0.23(-1.14%)
Aug 08, 2023 20.80 20.80 20.50 20.52 9,527 -0.38(-1.79%)
Aug 07, 2023 21.07 21.08 20.82 20.90 6,727 -0.01(-0.05%)
Aug 04, 2023 21.07 21.07 20.91 20.91 2,233 -0.32(-1.51%)
Aug 03, 2023 21.18 21.23 21.18 21.23 164 +0.15(+0.71%)
Aug 02, 2023 21.18 21.18 21.08 21.08 249 -0.56(-2.57%)
Aug 01, 2023 21.68 21.68 21.64 21.64 2,220 +0.04(+0.16%)
Jul 31, 2023 21.60 21.60 21.60 21.60 169 +0.08(+0.37%)
Jul 28, 2023 21.39 21.52 21.39 21.52 952 +0.43(+2.01%)
Jul 27, 2023 21.11 21.13 21.09 21.09 868 -0.02(-0.07%)
Jul 26, 2023 21.19 21.19 21.11 21.11 374 -0.54(-2.51%)
Jul 25, 2023 21.35 21.65 21.35 21.65 1,989 +0.54(+2.57%)
Jul 24, 2023 21.15 21.27 21.10 21.11 6,255 +0.00(+0.00%)
Jul 21, 2023 21.32 21.32 21.11 21.11 638 -0.14(-0.68%)
Jul 20, 2023 21.41 21.41 21.25 21.25 1,509 +0.09(+0.45%)
Jul 19, 2023 21.38 21.41 21.16 21.16 849 -0.33(-1.54%)
Jul 18, 2023 21.65 21.69 21.49 21.49 2,071 -0.24(-1.10%)
Jul 17, 2023 21.85 21.85 21.73 21.73 2,546 -0.37(-1.67%)
Jul 14, 2023 22.09 22.10 22.09 22.10 360 +0.11(+0.50%)
Jul 13, 2023 22.00 22.00 21.99 21.99 313 +0.05(+0.23%)
Jul 12, 2023 21.76 21.94 21.76 21.94 3,148 +0.57(+2.67%)
Jul 11, 2023 21.37 21.37 21.37 21.37 22 -0.05(-0.26%)
Jul 10, 2023 21.42 21.43 21.41 21.43 270 +0.05(+0.21%)
Jul 07, 2023 21.40 21.45 21.38 21.38 496 -0.09(-0.40%)
Jul 06, 2023 21.42 21.46 21.38 21.46 825 +0.34(+1.63%)
Jul 05, 2023 21.18 21.23 21.11 21.12 5,762 +0.05(+0.24%)
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.