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
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
November 21, 2025	17.08	17.08	17.08	17.08	17.08	54
November 20, 2025	17.16	17.06	17.06	17.16	17.06	1,600
November 19, 2025	17.18	17.15	17.15	17.19	17.15	846
November 18, 2025	17.11	17.05	17.05	17.37	17.05	6,344
November 17, 2025	17.09	17.1	17.1	17.13	17.09	410
November 14, 2025	17.27	17.23	17.23	17.33	17.23	4,100
November 13, 2025	17.29	17.29	17.29	17.29	17.25	1,100
November 12, 2025	17.32	17.32	17.32	17.32	17.32	700
November 11, 2025	17.24	17.24	17.24	17.24	17.24	158
November 10, 2025	17.1	17.27	17.27	17.27	17.1	700
November 07, 2025	17.09	17.09	17.09	17.09	17.05	3,400
November 06, 2025	17.16	17.08	17.08	17.16	17.04	2,023
November 05, 2025	17.22	17.21	17.21	17.22	17.21	733
November 04, 2025	17.2	17.23	17.23	17.23	17.2	217
November 03, 2025	17.61	17.38	17.38	17.61	17.38	700
October 31, 2025	17.39	17.49	17.49	17.49	17.39	200
October 30, 2025	17.43	17.43	17.43	17.43	17.43	300
October 29, 2025	17.53	17.53	17.53	17.53	17.53	600
October 28, 2025	17.51	17.51	17.51	17.52	17.51	904
October 27, 2025	17.46	17.49	17.49	17.51	17.46	4,200
October 24, 2025	17.41	17.43	17.43	17.43	17.41	729
October 23, 2025	17.39	17.38	17.38	17.39	17.38	426
October 22, 2025	17.16	17.29	17.29	17.29	17.16	818
October 21, 2025	17.04	17.05	17.05	17.11	17.02	1,234
October 20, 2025	16.73	17.04	17.04	17.04	16.73	800
October 17, 2025	16.91	16.91	16.91	16.95	16.85	504
October 16, 2025	16.86	16.9	16.9	16.9	16.86	609
October 15, 2025	16.71	16.7	16.7	16.71	16.7	700
October 14, 2025	16.67	16.67	16.67	16.67	16.67	500
October 13, 2025	16.84	16.85	16.85	16.85	16.84	622
October 10, 2025	16.7	16.68	16.68	16.9	16.64	1,936
October 09, 2025	17.05	16.93	16.93	17.05	16.88	3,918
October 08, 2025	16.84	16.81	16.81	16.84	16.81	300
October 07, 2025	16.69	16.81	16.81	16.81	16.69	221
October 06, 2025	16.61	16.69	16.69	16.71	16.61	2,200

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