Skip to main content

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

19.25 +0.23 (+1.24%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 18.85 19.02 18.85 19.02 554 +0.55(+2.95%)
May 16, 2024 18.19 18.49 18.19 18.47 1,307 +0.29(+1.60%)
May 15, 2024 18.17 18.18 18.13 18.18 409 +0.22(+1.22%)
May 14, 2024 17.99 17.99 17.93 17.96 1,096 -0.10(-0.55%)
May 13, 2024 17.99 18.10 17.99 18.06 1,412 +0.16(+0.89%)
May 10, 2024 17.88 17.90 17.88 17.90 415 -0.05(-0.31%)
May 09, 2024 17.77 17.95 17.77 17.95 682 +0.17(+0.98%)
May 08, 2024 17.74 17.78 17.71 17.78 2,631 -0.22(-1.22%)
May 07, 2024 18.11 18.11 18.00 18.00 1,116 -0.23(-1.26%)
May 06, 2024 18.23 18.23 18.23 18.23 469 +0.23(+1.28%)
May 03, 2024 18.00 18.00 18.00 18.00 838 +0.21(+1.18%)
May 02, 2024 17.74 17.86 17.66 17.79 16,660 -0.09(-0.50%)
May 01, 2024 17.95 17.96 17.85 17.88 2,097 -0.16(-0.86%)
Apr 30, 2024 18.14 18.14 18.04 18.04 435 -0.19(-1.04%)
Apr 29, 2024 18.20 18.22 18.20 18.22 510 +0.11(+0.63%)
Apr 26, 2024 18.18 18.41 18.08 18.11 1,853 -0.04(-0.22%)
Apr 25, 2024 18.12 18.15 18.12 18.15 498 +0.18(+1.03%)
Apr 24, 2024 18.14 18.14 17.96 17.96 5,904 -0.00(-0.03%)
Apr 23, 2024 17.95 18.00 17.95 17.97 1,190 -0.44(-2.39%)
Apr 22, 2024 18.30 18.42 18.30 18.41 832 +0.12(+0.66%)
Apr 19, 2024 18.33 18.33 18.23 18.29 4,307 +0.37(+2.06%)
Apr 18, 2024 17.73 18.03 17.73 17.92 2,373 +0.29(+1.64%)
Apr 17, 2024 17.60 17.63 17.57 17.63 859 +0.28(+1.61%)
Apr 16, 2024 17.31 17.35 17.31 17.35 505 -0.25(-1.42%)
Apr 15, 2024 17.42 17.65 17.42 17.60 2,186 +0.33(+1.91%)
Apr 12, 2024 17.27 17.30 17.25 17.27 7,451 +0.11(+0.64%)
Apr 11, 2024 17.28 17.28 17.16 17.16 6,248 -0.34(-1.91%)
Apr 10, 2024 17.42 17.53 17.42 17.50 1,720 +0.02(+0.09%)
Apr 09, 2024 17.36 17.48 17.35 17.48 729 +0.22(+1.27%)
Apr 08, 2024 17.26 17.26 17.18 17.26 1,386 +0.08(+0.47%)
Apr 05, 2024 17.15 17.18 17.08 17.18 4,443 +0.25(+1.48%)
Apr 04, 2024 17.13 17.14 16.93 16.93 3,469 -0.06(-0.35%)
Apr 03, 2024 16.86 16.99 16.85 16.99 1,842 +0.28(+1.68%)
Apr 02, 2024 16.62 16.71 16.62 16.71 2,590 +0.12(+0.72%)
Apr 01, 2024 16.75 16.75 16.57 16.59 2,403 +0.16(+0.98%)
Mar 28, 2024 16.52 16.52 16.18 16.43 22,271 +0.06(+0.36%)
Mar 27, 2024 16.26 16.40 16.26 16.37 1,833 -0.03(-0.18%)
Mar 26, 2024 16.40 16.44 16.40 16.40 2,179 -0.14(-0.85%)
Mar 25, 2024 16.56 16.57 16.54 16.54 1,144 -0.08(-0.48%)
Mar 22, 2024 16.62 16.62 16.62 16.62 125 -0.23(-1.36%)
Mar 21, 2024 16.82 16.86 16.78 16.85 1,710 +0.00(+0.00%)
Mar 20, 2024 16.77 16.85 16.77 16.85 4,377 +0.26(+1.57%)
Mar 19, 2024 16.66 16.67 16.59 16.59 1,280 -0.34(-2.01%)
Mar 18, 2024 16.90 16.93 16.86 16.93 4,451 +0.21(+1.26%)
Mar 15, 2024 16.89 16.89 16.72 16.72 31,026 -0.17(-0.98%)
Mar 14, 2024 16.98 16.98 16.89 16.89 1,752 -0.20(-1.17%)
Mar 13, 2024 17.09 17.09 17.09 17.09 54 +0.02(+0.12%)
Mar 12, 2024 17.10 17.10 17.06 17.06 642 +0.12(+0.74%)
Mar 11, 2024 16.94 17.00 16.94 16.94 294 +0.13(+0.77%)
Mar 08, 2024 16.80 16.81 16.80 16.81 918 -0.06(-0.36%)
Mar 07, 2024 16.87 16.87 16.87 16.87 114 +0.26(+1.57%)
Mar 06, 2024 16.66 16.66 16.61 16.61 2,274 +0.01(+0.06%)
Mar 05, 2024 16.80 16.80 16.60 16.60 507 -0.27(-1.60%)
Mar 04, 2024 16.69 16.87 16.69 16.87 283 +0.21(+1.26%)
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.