Skip to main content
Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
27.57
-0.30 (-1.09%)
Mar 6, 2026, 4:00 PM EST - Market closed

CVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.6027.6027.3627.5727.57-1.08%3,941
Mar 5, 202627.9427.9427.7927.8727.87-0.55%9,075
Mar 4, 202627.8328.0227.8328.0228.020.47%3,421
Mar 3, 202627.8227.9827.2927.8927.89-1.51%8,917
Mar 2, 202628.1128.3728.0428.3228.320.11%4,405
Feb 27, 202628.2128.3428.2128.2928.29-1.14%5,821
Feb 26, 202628.5828.6228.5028.6228.610.28%4,840
Feb 25, 202628.3528.5428.3428.5428.540.28%7,403
Feb 24, 202628.2628.4728.2628.4528.450.40%5,011
Feb 23, 202628.5428.5428.3028.3428.34-1.53%5,319
Feb 20, 202628.7428.8128.6228.7828.780.48%7,410
Feb 19, 202628.7728.7728.5328.6528.65-0.43%2,870
Feb 18, 202628.5528.8728.5528.7728.770.56%8,577
Feb 17, 202628.3528.6128.2428.6128.610.35%9,162
Feb 13, 202628.3228.6328.3228.5128.510.47%2,876
Feb 12, 202628.7328.8128.2128.3728.37-1.56%2,295
Feb 11, 202629.0329.0328.7428.8228.82-0.05%1,927
Feb 10, 202628.7528.8728.7128.8428.840.27%5,249
Feb 9, 202628.6728.8028.6728.7628.760.09%2,358
Feb 6, 202628.5128.7328.5128.7328.731.70%2,892
Feb 5, 202628.4028.4028.2128.2528.25-0.89%2,603
Feb 4, 202628.4428.5128.4428.5128.511.67%1,658
Feb 3, 202627.9728.1627.9028.0428.04-0.10%3,179
Feb 2, 202627.7828.0827.7828.0728.070.20%2,142
Jan 30, 202627.9528.0127.8028.0128.01-0.17%2,103
Jan 29, 202628.0528.0627.9228.0628.060.83%2,848
Jan 28, 202627.8727.9227.8327.8327.83-0.19%2,028
Jan 27, 202627.8827.9027.7927.8827.88-0.08%3,431
Jan 26, 202627.9028.0127.8427.9027.90-0.06%7,866
Jan 23, 202628.1328.1327.8527.9227.92-0.56%10,642
Jan 22, 202628.1828.2628.0628.0728.07-0.25%3,430
Jan 21, 202628.0228.1727.9328.1428.142.00%7,133
Jan 20, 202627.7027.8027.5927.5927.59-1.32%5,103
Jan 16, 202627.9528.0427.8527.9627.96-0.16%4,420
Jan 15, 202627.9728.0427.8928.0128.010.54%2,927
Jan 14, 202627.7627.8627.7227.8627.850.56%2,640
Jan 13, 202627.6827.8727.6627.7027.70-0.24%7,529
Jan 12, 202627.7627.7727.7127.7727.77-0.11%2,218
Jan 9, 202627.6027.8727.6027.8027.800.52%11,965
Jan 8, 202627.1127.6727.1127.6527.651.39%2,654
Jan 7, 202627.5027.5027.2127.2827.28-0.57%2,854
Jan 6, 202627.3227.4327.2427.4327.430.50%4,225
Jan 5, 202627.0227.4027.0227.2927.291.18%4,736
Jan 2, 202626.8626.9826.8026.9826.980.60%2,370
Dec 31, 202526.9727.0226.8226.8226.81-0.46%753
Dec 30, 202526.9026.9926.9026.9426.940.15%6,446
Dec 29, 202526.8527.0326.8526.9026.90-0.40%3,791
Dec 26, 202527.1427.1426.8927.0127.01-0.12%5,666
Dec 24, 202526.8727.0526.8227.0427.040.54%5,922
Dec 23, 202526.8326.9026.8326.9026.89-0.06%1,687
Dec 22, 202526.7626.9526.7626.9126.91-0.74%4,572
Dec 19, 202527.1027.1127.1027.1126.830.10%1,198
Dec 18, 202527.1827.1827.0827.0826.80-0.04%880
Dec 17, 202527.0627.0927.0327.0926.810.05%818
Dec 16, 202527.1327.1327.0427.0826.80-0.44%798
Dec 15, 202527.3827.3827.1527.2026.92-0.17%5,073
Dec 12, 202527.4327.4327.2127.2526.96-0.46%1,730
Dec 11, 202527.2527.3727.2527.3727.090.45%4,345
Dec 10, 202526.9027.2526.8827.2526.971.52%14,572
Dec 9, 202526.8426.9626.8426.8426.560.14%2,526
Dec 8, 202526.7826.8126.7826.8026.53-0.46%6,238
Dec 5, 202527.0027.0026.9326.9326.65-0.17%1,944
Dec 4, 202526.8727.0826.8726.9726.690.04%8,112
Dec 3, 202526.8727.0326.8726.9626.680.65%7,896
Dec 2, 202526.8526.8526.7426.7926.51-0.35%1,879
Dec 1, 202526.4926.9826.4926.8826.60-0.04%3,061
Nov 28, 202526.9026.9026.8926.8926.610.35%418
Nov 26, 202526.7326.8426.7026.8026.520.84%2,134
Nov 25, 202526.3726.5826.3726.5826.301.00%5,182
Nov 24, 202526.0726.3126.0726.3126.040.34%6,282
Nov 21, 202525.8826.3325.8626.2225.951.42%7,779
Nov 20, 202526.3726.3925.8625.8625.59-1.02%3,981
Nov 19, 202526.0826.1526.0026.1225.85-0.40%1,465
Nov 18, 202526.0626.2526.0326.2325.950.46%4,975
Nov 17, 202526.2926.5326.1126.1125.84-1.72%4,718
Nov 14, 202526.4226.5926.4226.5626.290.17%3,060
Nov 13, 202526.6126.7526.5226.5226.24-0.57%2,923
Nov 12, 202526.5226.7726.5226.6726.390.05%1,347
Nov 11, 202526.6926.6926.6626.6626.380.66%941
Nov 10, 202526.3426.5426.3226.4826.210.43%5,125
Nov 7, 202526.1426.3726.1226.3726.100.67%1,225
Nov 6, 202526.0826.3126.0826.2025.92-0.16%5,838
Nov 5, 202526.0426.2726.0426.2425.970.23%3,205
Nov 4, 202526.1326.1926.1326.1825.91-0.21%4,809
Nov 3, 202526.1026.2326.1026.2325.96-0.08%6,191
Oct 31, 202526.1926.2526.1926.2525.980.42%530
Oct 30, 202526.0826.2926.0826.1425.87-0.44%2,963
Oct 29, 202526.2826.4626.2526.2625.98-0.67%3,006
Oct 28, 202526.4126.4726.3926.4426.16-0.38%6,312
Oct 27, 202526.5726.5726.4826.5426.260.14%1,972
Oct 24, 202526.6026.6026.4826.5026.22-0.02%6,873
Oct 23, 202526.4626.5626.4626.5126.230.56%1,756
Oct 22, 202526.3526.3926.2826.3626.090.25%2,414
Oct 21, 202526.0926.3426.0926.2926.020.20%5,913
Oct 20, 202525.9826.2425.9826.2425.970.84%4,063
Oct 17, 202525.8126.0225.8126.0225.750.46%2,021
Oct 16, 202526.1826.1825.8825.9025.63-1.26%8,709
Oct 15, 202526.3226.4726.1726.2325.96-0.18%3,378
Oct 14, 202525.8726.3825.8726.2826.010.69%3,643
Oct 13, 202526.0426.1025.9926.1025.831.00%4,108