Skip to main content

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

15.68 -0.01 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.64 15.68 15.64 15.68 672 -0.01(-0.06%)
Oct 30, 2024 15.71 15.71 15.69 15.69 323 -0.04(-0.25%)
Oct 29, 2024 15.73 15.73 15.73 15.73 116 -0.03(-0.19%)
Oct 28, 2024 15.72 15.78 15.72 15.76 2,239 -0.14(-0.88%)
Oct 25, 2024 15.90 15.90 15.90 15.90 136 +0.02(+0.13%)
Oct 24, 2024 15.77 15.88 15.77 15.88 5,661 +0.02(+0.16%)
Oct 23, 2024 15.81 15.86 15.81 15.86 912 -0.04(-0.28%)
Oct 22, 2024 15.85 15.90 15.85 15.90 977 -0.01(-0.06%)
Oct 21, 2024 15.91 15.91 15.91 15.91 95 -0.17(-1.06%)
Oct 18, 2024 16.04 16.12 16.03 16.08 3,093 +0.08(+0.50%)
Oct 17, 2024 16.00 16.00 16.00 16.00 105 -0.28(-1.72%)
Oct 16, 2024 16.25 16.28 16.25 16.28 567 +0.04(+0.25%)
Oct 15, 2024 16.27 16.27 16.24 16.24 329 -0.16(-0.98%)
Oct 14, 2024 16.11 16.46 15.71 16.40 4,881 -0.27(-1.62%)
Oct 11, 2024 16.60 16.67 16.57 16.67 466 +0.30(+1.83%)
Oct 10, 2024 16.37 16.37 16.37 16.37 901 +0.11(+0.68%)
Oct 09, 2024 16.21 16.34 16.18 16.26 1,159 -0.21(-1.28%)
Oct 08, 2024 16.47 16.47 16.47 16.47 171 -0.37(-2.20%)
Oct 07, 2024 16.83 16.85 16.81 16.84 521 +0.03(+0.18%)
Oct 04, 2024 16.75 16.81 16.75 16.81 670 +0.17(+1.02%)
Oct 03, 2024 16.73 16.73 16.64 16.64 1,028 -0.36(-2.12%)
Oct 02, 2024 16.90 17.03 16.88 17.00 1,194 +0.28(+1.67%)
Oct 01, 2024 16.70 16.72 16.70 16.72 645 +0.16(+0.97%)
Sep 30, 2024 16.48 16.56 16.48 16.56 529 +0.16(+1.01%)
Sep 27, 2024 16.39 16.39 16.39 16.39 100 +0.13(+0.83%)
Sep 26, 2024 16.29 16.29 16.26 16.26 506 +0.27(+1.69%)
Sep 25, 2024 16.10 16.10 15.99 15.99 498 -0.16(-0.99%)
Sep 24, 2024 16.01 16.16 16.01 16.15 3,792 +0.41(+2.64%)
Sep 23, 2024 15.68 15.74 15.31 15.73 1,880 +0.02(+0.16%)
Sep 20, 2024 15.71 15.71 15.71 15.71 100 -0.02(-0.13%)
Sep 19, 2024 15.68 15.76 15.68 15.73 957 +0.10(+0.64%)
Sep 18, 2024 15.66 15.66 15.63 15.63 668 +0.01(+0.06%)
Sep 17, 2024 15.65 15.65 15.58 15.62 694 -0.04(-0.26%)
Sep 16, 2024 15.62 15.66 15.62 15.66 350 +0.23(+1.49%)
Sep 13, 2024 15.43 15.43 15.43 15.43 100 +0.02(+0.13%)
Sep 12, 2024 15.39 15.47 15.39 15.41 957 +0.02(+0.13%)
Sep 11, 2024 15.39 15.39 15.39 15.39 103 +0.33(+2.19%)
Sep 10, 2024 15.01 15.13 15.01 15.06 489 -0.16(-1.08%)
Sep 09, 2024 15.22 15.22 15.22 15.22 26 +0.12(+0.83%)
Sep 06, 2024 15.17 15.21 15.10 15.10 898 -0.24(-1.53%)
Sep 05, 2024 15.37 15.37 15.30 15.34 242 -0.01(-0.10%)
Sep 04, 2024 15.34 15.39 15.30 15.35 732 -0.22(-1.41%)
Sep 03, 2024 15.90 15.90 15.41 15.57 4,959 -0.26(-1.64%)
Aug 30, 2024 15.83 15.83 15.83 15.83 100 -0.08(-0.50%)
Aug 29, 2024 15.91 15.91 15.91 15.91 5 -0.02(-0.13%)
Aug 28, 2024 16.04 16.05 15.93 15.93 530 -0.27(-1.67%)
Aug 27, 2024 16.14 16.20 16.14 16.20 385 +0.26(+1.63%)
Aug 26, 2024 15.96 15.96 15.94 15.94 421 +0.00(+0.00%)
Aug 23, 2024 15.87 15.94 15.87 15.94 1,418 +0.25(+1.59%)
Aug 22, 2024 15.75 15.75 15.69 15.69 187 -0.22(-1.38%)
Aug 21, 2024 15.80 15.91 15.67 15.91 4,120 +0.06(+0.38%)
Aug 20, 2024 15.84 15.86 15.79 15.85 3,052 +0.07(+0.44%)
Aug 19, 2024 15.57 15.78 15.57 15.78 4,359 +0.27(+1.74%)
Aug 16, 2024 15.46 15.51 15.46 15.51 538 +0.11(+0.71%)
Aug 15, 2024 15.41 15.46 15.39 15.40 9,760 +0.07(+0.46%)
Aug 14, 2024 15.46 15.47 15.33 15.33 270 -0.09(-0.58%)
Aug 13, 2024 15.42 15.42 15.42 15.42 53 -0.02(-0.13%)
Aug 12, 2024 15.39 15.44 15.39 15.44 439 +0.04(+0.26%)
Aug 09, 2024 15.36 15.40 15.36 15.40 355 +0.04(+0.26%)
Aug 08, 2024 15.28 15.37 15.23 15.36 6,155 +0.07(+0.46%)
Aug 07, 2024 15.32 15.32 15.29 15.29 108 -0.17(-1.10%)
Aug 06, 2024 15.45 15.54 15.45 15.46 563 +0.04(+0.26%)
Aug 05, 2024 15.29 15.42 15.29 15.42 1,495 -0.15(-0.96%)
Aug 02, 2024 15.57 15.57 15.46 15.57 582 +0.19(+1.24%)
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.