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
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
October 03, 2025	16.63	16.63	16.63	16.63	16.63	400
October 02, 2025	16.45	16.48	16.48	16.48	16.45	823
October 01, 2025	16.38	16.38	16.38	16.38	16.38	200
September 30, 2025	16.26	16.32	16.32	16.33	16.26	537
September 29, 2025	16.21	16.34	16.34	16.34	16.21	621
September 26, 2025	16.03	16.08	16.08	16.08	16.03	148
September 25, 2025	16.11	16.13	16.08	16.15	16.08	1,789
September 24, 2025	16.1	16.16	16.16	16.19	15.6	5,800
September 23, 2025	15.92	15.96	15.96	15.97	15.92	314
September 22, 2025	15.95	15.95	15.95	15.95	15.91	515
September 19, 2025	16.03	16.03	16.03	16.03	16.03	100
September 18, 2025	16.02	16.02	16.02	16.02	16.02	414
September 17, 2025	15.97	15.97	15.97	15.97	15.97	200
September 16, 2025	16.02	16.05	16.05	16.05	16.02	617
September 15, 2025	15.92	16.03	16.03	16.03	15.92	1,025
September 12, 2025	15.93	15.93	15.93	15.93	15.93	100
September 11, 2025	15.73	15.85	15.85	15.85	15.73	146
September 10, 2025	15.74	15.68	15.68	15.74	15.68	1,000
September 09, 2025	15.68	15.67	15.67	15.68	15.67	200
September 08, 2025	15.68	15.68	15.68	15.68	15.68	100
September 05, 2025	15.65	15.62	15.62	15.67	15.61	58
September 04, 2025	15.6	15.6	15.6	15.6	15.6	67
September 03, 2025	15.63	15.66	15.66	15.66	15.63	300
September 02, 2025	15.57	15.64	15.64	15.68	15.57	1,900
August 29, 2025	15.65	15.65	15.65	15.65	15.65	100
August 28, 2025	15.52	15.56	15.56	15.56	15.52	708
August 27, 2025	15.52	15.52	15.52	15.52	15.52	100
August 26, 2025	15.61	15.61	15.61	15.61	15.61	100
August 25, 2025	15.53	15.53	15.53	15.53	15.53	100
August 22, 2025	15.46	15.47	15.47	15.47	15.46	131
August 21, 2025	15.39	15.4	15.4	15.4	15.36	229
August 20, 2025	15.39	15.39	15.39	15.39	15.39	100
August 19, 2025	15.41	15.4	15.4	15.41	15.4	246
August 18, 2025	15.51	15.51	15.51	15.51	15.51	100
August 15, 2025	15.49	15.54	15.54	15.55	15.49	528
August 14, 2025	15.53	15.53	15.53	15.53	15.53	100
August 13, 2025	15.61	15.61	15.61	15.61	15.61	100
August 12, 2025	15.68	15.68	15.68	15.68	15.68	100
August 11, 2025	15.58	15.58	15.58	15.58	15.58	100
August 08, 2025	15.52	15.55	15.55	15.55	15.52	300
August 07, 2025	15.55	15.5	15.5	15.55	15.5	500
August 06, 2025	15.5	15.49	15.49	15.5	15.49	517

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