Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
17.69
+0.05 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
18.04
+0.35 (1.99%)
After-hours: Dec 5, 2025, 7:04 PM EST

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7317.7517.6217.6917.690.28%13,022
Dec 4, 202517.6617.6617.5817.6417.64-0.08%5,742
Dec 3, 202517.6417.6717.5717.6617.661.52%11,978
Dec 2, 202517.4919.1717.3917.3917.39-0.46%6,670
Dec 1, 202517.6817.6817.4417.4717.47-0.03%5,244
Nov 28, 202517.7917.7917.4817.4817.480.75%2,714
Nov 26, 202517.3317.3917.3217.3517.350.84%111,181
Nov 25, 202517.2217.2417.2017.2017.200.20%116,466
Nov 24, 202517.1617.2017.1617.1717.170.53%7,310
Nov 21, 202517.0817.0817.0817.0817.080.12%131
Nov 20, 202517.1617.1617.0617.0617.06-0.52%1,562
Nov 19, 202517.1817.1917.1517.1517.150.55%846
Nov 18, 202517.1117.3717.0517.0517.05-0.28%6,344
Nov 17, 202517.0917.1317.0917.1017.10-0.73%410
Nov 14, 202517.2717.3317.2317.2317.23-0.38%4,097
Nov 13, 202517.2917.2917.2517.2917.29-0.17%1,129
Nov 12, 202517.3217.3217.3217.3217.320.46%681
Nov 11, 202517.2417.2417.2417.2417.24-0.17%166
Nov 10, 202517.1017.2717.1017.2717.271.05%685
Nov 7, 202517.0917.0917.0517.0917.090.04%3,350
Nov 6, 202517.1617.1617.0417.0817.08-0.73%2,023
Nov 5, 202517.2217.2217.2117.2117.21-0.12%733
Nov 4, 202517.2017.2317.2017.2317.23-0.86%245
Nov 3, 202517.6117.6117.3817.3817.38-0.63%698
Oct 31, 202517.3917.4917.3917.4917.490.32%184
Oct 30, 202517.4417.4417.4417.4417.44-0.54%258
Oct 29, 202517.5317.5317.5317.5317.530.11%554
Oct 28, 202517.5117.5217.5117.5117.510.14%904
Oct 27, 202517.4617.5117.4617.4917.490.34%4,184
Oct 24, 202517.4117.4317.4117.4317.430.29%729
Oct 23, 202517.3917.3917.3817.3817.380.52%426
Oct 22, 202517.1617.2917.1617.2917.291.38%818
Oct 21, 202517.0417.1117.0217.0517.050.06%1,234
Oct 20, 202516.7317.0416.7317.0417.040.76%764
Oct 17, 202516.8516.9116.8516.9116.910.07%510
Oct 16, 202516.8616.9016.8616.9016.901.17%609
Oct 15, 202516.7116.7116.7116.7116.710.21%659
Oct 14, 202516.6716.6716.6716.6716.67-1.04%465
Oct 13, 202516.8416.8516.8416.8516.850.99%622
Oct 10, 202516.9016.9016.6416.6816.68-1.48%1,836
Oct 9, 202517.0517.0516.8816.9316.930.71%3,918
Oct 8, 202516.8416.8416.8116.8116.81-292
Oct 7, 202516.6916.8116.6916.8116.810.69%221
Oct 6, 202516.6116.7116.6116.7016.690.39%2,192
Oct 3, 202516.6316.6316.6316.6316.630.91%389
Oct 2, 202516.4516.4816.4516.4816.480.61%823
Oct 1, 202516.3816.3816.3816.3816.380.37%196
Sep 30, 202516.2616.3316.2616.3216.32-0.09%537
Sep 29, 202516.2116.3416.2116.3416.341.59%621
Sep 26, 202516.0316.0816.0316.0816.08-0.31%148
Sep 25, 202516.1116.1516.0816.1316.13-0.15%1,789
Sep 24, 202516.1016.1915.6016.1616.161.25%5,798
Sep 23, 202515.9215.9715.9215.9615.960.06%314
Sep 22, 202515.9515.9515.9115.9515.95-0.56%515
Sep 19, 202516.0416.0416.0416.0416.040.09%8
Sep 18, 202516.0216.0216.0216.0216.020.31%418
Sep 17, 202515.9715.9715.9715.9715.97-0.50%170
Sep 16, 202516.0216.0516.0216.0516.050.12%621
Sep 15, 202515.9216.0315.9216.0316.030.63%1,025
Sep 12, 202515.9315.9315.9315.9315.930.50%16
Sep 11, 202515.7315.8515.7315.8515.851.08%146
Sep 10, 202515.7415.7415.6815.6815.680.10%968
Sep 9, 202515.6815.6815.6715.6715.67-0.10%173
Sep 8, 202515.6815.6815.6815.6815.680.35%27
Sep 5, 202515.6315.6315.6315.6315.620.19%62
Sep 4, 202515.6015.6015.6015.6015.60-0.38%67
Sep 3, 202515.6315.6615.6315.6615.660.10%296
Sep 2, 202515.5715.6815.5715.6415.64-0.06%1,891
Aug 29, 202515.6515.6515.6515.6515.650.58%15
Aug 28, 202515.5215.5615.5215.5615.560.26%708
Aug 27, 202515.5215.5215.5215.5215.52-0.58%62
Aug 26, 202515.6115.6115.6115.6115.610.52%7
Aug 25, 202515.5315.5315.5315.5315.530.39%95
Aug 22, 202515.4615.4715.4615.4715.470.45%131
Aug 21, 202515.3915.4015.3615.4015.400.06%229
Aug 20, 202515.3915.3915.3915.3915.39-0.03%61
Aug 19, 202515.4115.4115.4015.4015.40-0.74%246
Aug 18, 202515.5115.5115.5115.5115.51-0.19%28
Aug 15, 202515.4915.5515.4915.5415.540.06%528
Aug 14, 202515.5315.5315.5315.5315.53-0.48%100
Aug 13, 202515.6115.6115.6115.6115.61-0.48%44
Aug 12, 202515.6815.6815.6815.6815.680.64%64
Aug 11, 202515.5815.5815.5815.5815.580.19%89
Aug 8, 202515.5215.5515.5215.5515.550.32%290
Aug 7, 202515.5515.5515.5015.5015.500.06%470
Aug 6, 202515.5015.5015.4915.4915.490.91%517
Aug 5, 202515.3515.3515.3515.3515.35-0.39%89
Aug 4, 202515.4115.4115.4115.4115.410.55%62
Aug 1, 202515.3315.3315.3315.3315.33-0.12%360
Jul 31, 202515.3415.3415.3415.3415.34-1.17%139
Jul 30, 202515.5315.5315.5315.5315.53-0.54%209
Jul 29, 202515.6115.6115.6115.6115.61-5
Jul 28, 202515.6115.6115.6115.6115.61-0.41%671
Jul 25, 202515.6115.6815.6115.6815.68-0.51%319
Jul 24, 202515.7615.7615.7615.7615.76-0.13%75
Jul 23, 202515.7815.7815.7815.7815.780.03%9
Jul 22, 202515.7715.7715.7715.7715.770.48%27
Jul 21, 202515.7015.7015.7015.7015.701.01%26
Jul 18, 202515.5415.5415.5415.5415.541.13%56
Jul 17, 202515.3715.3715.3715.3715.370.56%4