Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
18.94
-0.07 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9718.9918.8718.9418.94-0.37%1,925
Apr 27, 202619.0119.0119.0119.0119.01-0.08%1,721
Apr 24, 202618.9619.0718.9619.0319.030.45%2,689
Apr 23, 202618.8918.9418.8918.9418.940.07%1,758
Apr 22, 202618.7618.9618.7618.9318.931.77%3,962
Apr 21, 202618.5818.6218.5818.6018.60-0.52%948
Apr 20, 202618.6418.7618.6118.7018.700.62%35,940
Apr 17, 202618.6218.6718.0218.5818.58-0.72%4,053
Apr 16, 202618.7218.7218.7218.7218.72-0.05%103
Apr 15, 202618.6218.7518.6118.7318.730.82%3,800
Apr 14, 202618.5718.5718.5518.5718.570.61%1,126
Apr 13, 202618.2618.5118.2218.4618.462.07%3,251
Apr 10, 202617.9918.0917.9918.0918.091.26%689
Apr 9, 202617.8017.8617.8017.8617.86-0.56%1,469
Apr 8, 202617.9417.9717.9417.9617.961.07%1,508
Apr 7, 202617.7617.7717.7217.7717.77-0.39%754
Apr 6, 202617.8517.8517.7817.8417.84-0.20%1,484
Apr 2, 202617.9017.9517.8517.8817.87-0.58%1,848
Apr 1, 202618.0418.0417.9817.9817.980.70%269
Mar 31, 202617.8217.8617.8017.8617.860.42%3,398
Mar 30, 202617.7017.7817.6717.7817.781.63%3,354
Mar 27, 202617.5017.5017.4717.5017.500.49%799
Mar 26, 202617.6017.6317.4117.4117.41-0.41%4,565
Mar 25, 202617.4417.4917.4417.4817.480.66%312
Mar 24, 202617.2917.3917.2917.3717.37-0.03%3,151
Mar 23, 202617.2517.4617.2517.3717.371.65%3,105
Mar 20, 202617.2617.2717.0517.0917.09-1.88%13,756
Mar 19, 202617.1417.4517.1417.4217.42-1.50%7,922
Mar 18, 202617.7317.8417.6217.6817.68-0.90%6,645
Mar 17, 202618.0118.0117.7917.8417.84-0.90%9,773
Mar 16, 202617.9219.4017.8918.0018.000.79%7,612
Mar 13, 202618.0218.0217.8617.8617.86-2.19%4,909
Mar 12, 202618.2518.3118.2218.2618.260.29%4,514
Mar 11, 202618.2518.3018.1618.2118.210.86%1,259
Mar 10, 202618.1418.1818.0518.0518.05-0.20%2,007
Mar 9, 202618.0318.0917.9318.0918.09-0.02%5,086
Mar 6, 202617.8518.9817.8218.0918.091.81%10,821
Mar 5, 202617.6817.7817.6717.7717.77-0.73%8,155
Mar 4, 202619.6319.6317.9017.9017.901.30%279,180
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