Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF - EVMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.37	17.38	17.38	17.4	17.32	1,344
February 19, 2026	17.11	17.21	17.21	17.21	17.02	800
February 18, 2026	17.29	17.28	17.28	17.39	17.27	3,100
February 17, 2026	16.99	16.98	16.98	17.04	16.92	8,300
February 13, 2026	17.2	17.2	17.2	17.3	17.19	1,614
February 12, 2026	17.48	17.29	17.29	17.6	17.28	18,424
February 11, 2026	17.62	17.68	17.68	17.72	17.59	10,300
February 10, 2026	17.52	17.47	17.47	17.53	17.44	7,547
February 09, 2026	17.49	17.63	17.63	17.63	17.49	3,608
February 06, 2026	17.17	17.39	17.39	17.47	17.17	9,145
February 05, 2026	17.21	17.13	17.13	17.22	17.13	2,524
February 04, 2026	17.51	17.46	17.46	17.51	17.39	3,328
February 03, 2026	17.3	17.67	17.67	19.1	17.03	19,700
February 02, 2026	17.33	17.3	17.3	18.6	17.25	15,217
January 30, 2026	17.88	17.64	17.64	18.95	17.52	34,473
January 29, 2026	18.83	18.45	18.45	18.92	17.68	12,547
January 28, 2026	18.29	18.21	18.21	18.29	18.07	3,328
January 27, 2026	18.06	18.14	18.14	18.45	17.92	8,000
January 26, 2026	18.34	18.11	18.11	18.34	18.09	2,000
January 23, 2026	18.15	18.2	18.2	18.2	18.14	3,100
January 22, 2026	17.8	17.83	17.83	18.51	17.68	11,618
January 21, 2026	17.85	17.81	17.81	18.82	17.74	14,101
January 20, 2026	17.76	17.7	17.7	18.91	17.63	13,928
January 16, 2026	17.84	17.75	17.75	17.84	17.68	9,000
January 15, 2026	18.16	18.17	18.17	18.27	18.13	11,406
January 14, 2026	18.27	18.38	18.38	18.4	18.22	5,272
January 13, 2026	18.12	18	18	18.89	17.97	17,000
January 12, 2026	17.81	18.07	18.07	18.95	17.81	25,300
January 09, 2026	17.75	17.77	17.77	17.85	17.72	8,009
January 08, 2026	17.3	17.36	17.36	18.8	17.3	9,000
January 07, 2026	18	17.61	17.61	18.07	17.55	9,830
January 06, 2026	17.89	17.95	17.95	19	17.8	21,123
January 05, 2026	17.23	17.4	17.4	19	17.18	9,119
January 02, 2026	17.09	16.95	16.95	17.09	16.9	8,800
December 31, 2025	16.84	16.95	16.95	16.99	16.84	3,000
December 30, 2025	16.87	16.91	16.91	17	16.87	2,400
December 29, 2025	16.52	16.46	16.46	16.58	16.45	15,700
December 26, 2025	16.55	16.49	16.49	18.43	16.45	14,000
December 24, 2025	16.41	16.39	16.39	16.48	16.35	3,500
December 23, 2025	16.36	16.31	16.31	17.45	16.31	14,800
December 22, 2025	16.33	16.21	16.21	16.52	16.12	88,300
December 19, 2025	18.04	18.05	18.05	18.1	18.01	2,024
December 18, 2025	17.71	17.81	17.81	17.83	17.71	3,000
December 17, 2025	17.64	17.68	17.68	17.74	17.64	1,739
December 16, 2025	17.5	17.57	17.57	17.57	17.5	1,700
December 15, 2025	17.58	17.54	17.54	17.58	17.53	4,101
December 12, 2025	17.6	17.58	17.58	17.63	17.47	3,228
December 11, 2025	17.69	17.71	17.71	17.74	17.65	13,100
December 10, 2025	17.51	17.63	17.63	17.63	17.5	30,306
December 09, 2025	17.57	17.48	17.48	17.57	17.46	8,000
December 08, 2025	17.69	17.64	17.64	17.7	17.55	7,806
December 05, 2025	17.73	17.69	17.69	17.75	17.62	13,022
December 04, 2025	17.66	17.64	17.64	17.66	17.58	5,742
December 03, 2025	17.64	17.66	17.66	17.69	17.57	9,661
December 02, 2025	17.49	17.39	17.39	19.17	17.39	6,700
December 01, 2025	17.68	17.47	17.47	17.68	17.44	5,244
November 28, 2025	17.79	17.48	17.48	17.79	17.48	2,714
November 26, 2025	17.33	17.35	17.35	17.39	17.32	111,200
November 25, 2025	17.22	17.2	17.2	17.24	17.2	116,500
November 24, 2025	17.16	17.17	17.17	17.2	17.16	7,310

Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT) NASDAQ