Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
17.67
-0.09 (-0.51%)
At close: Mar 3, 2026, 4:00 PM EST
17.56
-0.11 (-0.62%)
After-hours: Mar 3, 2026, 5:57 PM EST

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.5517.7217.5517.6717.67-0.48%4,387
Mar 2, 202617.8417.8417.6717.7617.76-0.32%2,110
Feb 27, 202617.8117.8117.8117.8117.810.07%410
Feb 26, 202617.7517.8017.5717.8017.80-0.31%1,612
Feb 25, 202617.7619.8017.7617.8617.861.16%16,547
Feb 24, 202617.5317.6617.5217.6517.651.99%5,057
Feb 23, 202617.2717.3317.2017.3117.31-0.45%4,668
Feb 20, 202617.3717.4017.3217.3917.381.01%1,344
Feb 19, 202617.1117.2117.0217.2117.21-0.39%762
Feb 18, 202617.2917.3917.2717.2817.281.77%3,091
Feb 17, 202616.9917.0416.9216.9816.98-1.31%8,266
Feb 13, 202617.2117.3017.1917.2117.21-0.46%1,614
Feb 12, 202617.4817.6017.2817.2917.29-2.26%18,424
Feb 11, 202617.6217.7217.5917.6917.691.23%10,291
Feb 10, 202617.5217.5317.4417.4717.47-0.91%7,547
Feb 9, 202617.5217.6317.4817.6317.631.38%3,614
Feb 6, 202617.1717.4717.1717.3917.391.51%9,145
Feb 5, 202617.2117.2217.1317.1317.13-1.88%2,524
Feb 4, 202617.5117.5117.3917.4617.46-1.17%3,328
Feb 3, 202617.3019.1017.0317.6717.672.12%19,696
Feb 2, 202617.3318.6017.2517.3017.30-1.93%15,217
Jan 30, 202617.8818.9517.5317.6417.64-4.38%34,481
Jan 29, 202618.8318.9217.6818.4518.451.31%12,547
Jan 28, 202618.2918.2918.0718.2118.210.40%3,328
Jan 27, 202618.0618.4517.9218.1418.140.15%7,962
Jan 26, 202618.3418.3418.0918.1118.11-0.49%1,961
Jan 23, 202618.1518.2018.1418.2018.202.10%3,095
Jan 22, 202617.8018.5117.6817.8317.830.08%11,618
Jan 21, 202617.8518.8217.7417.8117.810.65%14,101
Jan 20, 202617.6918.9117.6317.7017.70-0.31%18,987
Jan 16, 202617.8417.8417.6817.7517.75-2.31%8,974
Jan 15, 202618.1618.2718.1318.1718.17-1.12%11,406
Jan 14, 202618.2718.4018.2218.3818.382.11%5,272
Jan 13, 202618.1218.8917.9718.0018.00-0.42%16,961
Jan 12, 202617.8118.9517.8118.0718.071.66%25,279
Jan 9, 202617.7517.8517.7217.7817.782.42%8,009
Jan 8, 202617.3018.8017.3017.3617.36-1.45%8,982
Jan 7, 202618.0018.0717.5517.6117.61-1.89%9,830
Jan 6, 202617.8919.0017.8017.9517.953.19%21,123
Jan 5, 202617.2319.0017.1817.4017.402.63%9,119
Jan 2, 202617.0917.0916.9016.9516.95-0.04%8,790
Dec 31, 202516.8416.9916.8416.9616.960.28%2,986
Dec 30, 202516.8717.0016.8716.9116.912.70%2,359
Dec 29, 202516.5216.5816.4516.4616.46-0.13%15,659
Dec 26, 202516.5518.4316.4516.4916.490.57%13,953
Dec 24, 202516.4116.4816.3516.3916.390.49%3,493
Dec 23, 202516.3617.4516.3116.3116.310.64%14,762
Dec 22, 202516.3316.5216.1216.2116.21-10.20%88,290
Dec 19, 202518.0418.1018.0118.0516.051.38%2,024
Dec 18, 202517.7117.8317.7117.8115.830.74%2,964
Dec 17, 202517.6417.7417.6417.6815.720.63%1,739
Dec 16, 202517.5017.5717.5017.5715.620.14%1,664
Dec 15, 202517.5817.5817.5317.5415.60-0.20%4,092
Dec 12, 202517.6017.6317.4717.5815.63-0.76%3,228
Dec 11, 202517.6917.7417.6517.7115.750.62%13,069
Dec 10, 202517.5117.6317.5017.6015.650.72%30,312
Dec 9, 202517.5717.5717.4617.4815.54-0.91%7,970
Dec 8, 202517.6917.7017.5517.6415.68-0.31%7,806
Dec 5, 202517.7317.7517.6217.6915.730.28%13,022
Dec 4, 202517.6617.6617.5817.6415.68-0.08%5,742
Dec 3, 202517.6417.6717.5717.6615.701.52%11,978
Dec 2, 202517.4919.1717.3917.3915.46-0.46%6,670
Dec 1, 202517.6817.6817.4417.4715.53-0.03%5,244
Nov 28, 202517.7917.7917.4817.4815.540.75%2,714
Nov 26, 202517.3317.3917.3217.3515.420.84%111,181
Nov 25, 202517.2217.2417.2017.2015.290.20%116,466
Nov 24, 202517.1617.2017.1617.1715.260.53%7,310
Nov 21, 202517.0817.0817.0817.0815.180.12%131
Nov 20, 202517.1617.1617.0617.0615.16-0.52%1,562
Nov 19, 202517.1817.1917.1517.1515.240.55%846
Nov 18, 202517.1117.3717.0517.0515.16-0.28%6,344
Nov 17, 202517.0917.1317.0917.1015.20-0.73%410
Nov 14, 202517.2717.3317.2317.2315.32-0.38%4,097
Nov 13, 202517.2917.2917.2517.2915.37-0.17%1,129
Nov 12, 202517.3217.3217.3217.3215.400.46%681
Nov 11, 202517.2417.2417.2417.2415.33-0.17%166
Nov 10, 202517.1017.2717.1017.2715.361.05%685
Nov 7, 202517.0917.0917.0517.0915.200.04%3,350
Nov 6, 202517.1617.1617.0417.0815.19-0.73%2,023
Nov 5, 202517.2217.2217.2117.2115.30-0.12%733
Nov 4, 202517.2017.2317.2017.2315.32-0.86%245
Nov 3, 202517.6117.6117.3817.3815.45-0.63%698
Oct 31, 202517.3917.4917.3917.4915.550.32%184
Oct 30, 202517.4417.4417.4417.4415.50-0.54%258
Oct 29, 202517.5317.5317.5317.5315.590.11%554
Oct 28, 202517.5117.5217.5117.5115.570.14%904
Oct 27, 202517.4617.5117.4617.4915.550.34%4,184
Oct 24, 202517.4117.4317.4117.4315.490.29%729
Oct 23, 202517.3917.3917.3817.3815.450.52%426
Oct 22, 202517.1617.2917.1617.2915.371.38%818
Oct 21, 202517.0417.1117.0217.0515.160.06%1,234
Oct 20, 202516.7317.0416.7317.0415.150.76%764
Oct 17, 202516.8516.9116.8516.9115.040.07%510
Oct 16, 202516.8616.9016.8616.9015.031.17%609
Oct 15, 202516.7116.7116.7116.7114.850.21%659
Oct 14, 202516.6716.6716.6716.6714.82-1.04%465
Oct 13, 202516.8416.8516.8416.8514.980.99%622
Oct 10, 202516.9016.9016.6416.6814.83-1.48%1,836
Oct 9, 202517.0517.0516.8816.9315.050.71%3,918
Oct 8, 202516.8416.8416.8116.8114.95-292