Skip to main content
Invesco Zacks Multi-Asset Income ETF (CVY)
NYSEARCA: CVY · Real-Time Price · USD
26.93
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

CVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0027.0026.9326.9326.93-0.17%1,944
Dec 4, 202526.8727.0826.8726.9726.970.04%8,112
Dec 3, 202526.8727.0326.8726.9626.960.65%7,896
Dec 2, 202526.8526.8526.7426.7926.79-0.35%1,879
Dec 1, 202526.4926.9826.4926.8826.88-0.04%3,061
Nov 28, 202526.9026.9026.8926.8926.890.35%415
Nov 26, 202526.7326.8426.7026.8026.800.84%2,134
Nov 25, 202526.3726.5826.3726.5826.581.00%5,182
Nov 24, 202526.0726.3126.0726.3126.310.34%6,282
Nov 21, 202525.8826.3325.8626.2226.221.42%7,779
Nov 20, 202526.3726.3925.8625.8625.86-1.02%3,981
Nov 19, 202526.0826.1526.0026.1226.12-0.40%1,465
Nov 18, 202526.0626.2526.0326.2326.230.46%4,975
Nov 17, 202526.2926.5326.1126.1126.11-1.72%4,718
Nov 14, 202526.4226.5926.4226.5626.560.17%3,060
Nov 13, 202526.6126.7526.5226.5226.52-0.57%2,923
Nov 12, 202526.5226.7726.5226.6726.670.05%1,347
Nov 11, 202526.6926.6926.6626.6626.660.66%941
Nov 10, 202526.3426.5426.3226.4826.480.43%5,125
Nov 7, 202526.1426.3726.1226.3726.370.67%1,225
Nov 6, 202526.0826.3126.0826.2026.19-0.16%5,838
Nov 5, 202526.0426.2726.0426.2426.240.23%3,205
Nov 4, 202526.1326.1926.1326.1826.18-0.21%4,809
Nov 3, 202526.1026.2326.1026.2326.23-0.08%6,191
Oct 31, 202526.1926.2526.1926.2526.250.42%530
Oct 30, 202526.0826.2926.0826.1426.14-0.44%2,963
Oct 29, 202526.2826.4626.2526.2626.26-0.67%3,006
Oct 28, 202526.4126.4726.3926.4426.43-0.38%6,312
Oct 27, 202526.5726.5726.4826.5426.540.14%1,972
Oct 24, 202526.6026.6026.4826.5026.50-0.02%6,873
Oct 23, 202526.4626.5626.4626.5126.510.56%1,756
Oct 22, 202526.3526.3926.2826.3626.360.25%2,414
Oct 21, 202526.0926.3426.0926.2926.290.20%5,913
Oct 20, 202525.9826.2425.9826.2426.240.84%4,063
Oct 17, 202525.8126.0225.8126.0226.020.46%2,021
Oct 16, 202526.1826.1825.8825.9025.90-1.26%8,709
Oct 15, 202526.3226.4726.1726.2326.23-0.18%3,378
Oct 14, 202525.8726.3825.8726.2826.280.69%3,643
Oct 13, 202526.0426.1025.9926.1026.101.00%4,108
Oct 10, 202526.4626.4625.8425.8425.84-2.25%303
Oct 9, 202526.7926.7926.4026.4426.44-0.88%10,279
Oct 8, 202526.6326.7526.6326.6726.67-0.29%6,245
Oct 7, 202526.8026.9326.6626.7526.75-0.24%6,316
Oct 6, 202527.0027.0026.7626.8126.81-0.43%8,075
Oct 3, 202527.0027.0026.8926.9326.930.71%1,669
Oct 2, 202526.9226.9226.6726.7426.74-0.50%2,901
Oct 1, 202526.7926.9026.7726.8726.870.30%8,942
Sep 30, 202526.6626.7926.6026.7926.79-0.10%2,698
Sep 29, 202526.9026.9026.7126.8226.82-0.42%3,163
Sep 26, 202527.0127.0126.9326.9326.930.39%6,474
Sep 25, 202526.8226.9426.7326.8326.83-0.46%5,509
Sep 24, 202526.9327.0626.9026.9626.960.32%3,447
Sep 23, 202526.8127.0126.8126.8726.870.49%4,440
Sep 22, 202526.7826.7826.6626.7426.74-1.48%4,983
Sep 19, 202527.1827.2127.1027.1426.84-0.72%17,361
Sep 18, 202527.0527.3427.0527.3427.030.61%3,228
Sep 17, 202527.0927.4427.0927.1826.87-0.02%1,068
Sep 16, 202527.1127.1827.0827.1826.870.02%5,662
Sep 15, 202527.2827.3027.1827.1826.87-0.33%2,107
Sep 12, 202527.4227.4227.2427.2626.96-0.31%5,782
Sep 11, 202527.2727.3527.2727.3527.040.81%3,581
Sep 10, 202527.1227.1527.0827.1326.820.32%1,788
Sep 9, 202527.0827.1027.0427.0426.74-0.06%5,529
Sep 8, 202527.2127.2126.9627.0626.75-0.24%4,666
Sep 5, 202527.0827.1326.9827.1326.82-0.42%1,783
Sep 4, 202527.0327.2427.0327.2426.930.98%5,091
Sep 3, 202527.0327.0326.8726.9826.67-0.32%3,663
Sep 2, 202526.9327.0626.9327.0626.76-0.24%6,002
Aug 29, 202527.1227.1327.0927.1326.82-0.19%990
Aug 28, 202526.9527.1826.9527.1826.870.25%833
Aug 27, 202527.0327.1426.9927.1126.810.63%2,530
Aug 26, 202526.8126.9426.8126.9426.64-0.18%3,294
Aug 25, 202526.9827.0626.9726.9926.69-0.20%3,181
Aug 22, 202526.8827.0626.8827.0526.742.25%10,511
Aug 21, 202526.4326.4926.3426.4526.15-0.08%3,078
Aug 20, 202526.3326.5526.3326.4726.170.28%1,939
Aug 19, 202526.5626.5626.4026.4026.100.05%2,020
Aug 18, 202526.2626.3926.2626.3926.09-0.06%4,792
Aug 15, 202526.5426.5426.4026.4026.10-0.71%2,388
Aug 14, 202526.3726.5926.3726.5926.29-0.23%2,957
Aug 13, 202526.3126.6526.3126.6526.351.10%2,386
Aug 12, 202525.8926.3625.8926.3626.061.80%4,966
Aug 11, 202526.0126.0125.8525.8925.60-0.38%1,815
Aug 8, 202525.8525.9925.8525.9925.700.55%1,098
Aug 7, 202526.1526.1525.8525.8525.56-0.63%1,779
Aug 6, 202526.1826.1826.0026.0225.72-0.41%4,673
Aug 5, 202525.9426.1425.8926.1225.830.48%4,435
Aug 4, 202525.8726.0025.8726.0025.700.86%4,300
Aug 1, 202525.9525.9525.6325.7825.48-0.99%2,622
Jul 31, 202525.9226.2025.9226.0325.74-0.29%3,156
Jul 30, 202526.2826.3325.9826.1125.81-1.29%2,832
Jul 29, 202526.4126.4726.3026.4526.150.29%4,871
Jul 28, 202526.3426.4426.3426.3726.08-0.31%5,080
Jul 25, 202526.3626.4626.3026.4626.160.19%1,108
Jul 24, 202526.5326.5326.3826.4026.11-0.68%1,974
Jul 23, 202526.5526.5826.3726.5826.280.87%2,811
Jul 22, 202526.2126.3626.2126.3626.061.44%1,474
Jul 21, 202526.0826.2025.9525.9825.69-0.35%2,824
Jul 18, 202526.1926.1926.0626.0725.78-0.38%1,090
Jul 17, 202525.8826.1725.8826.1725.880.66%6,038