S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco Electric Vehicle Matals Commodity Strategy No K 1 ETF (EVMT)
Invesco Electric Vehicle Matals Commodity Strategy No K 1 ETF (EVMT) Historical

EVMT Invesco Electric Vehicle Matals Commodity Strategy No K 1 ETF

16.90

-0.18 (-1.05%)

Jun 14 2024 - Closed

Delayed by 15 minutes

EVMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	16.90	-0.18	-1.05%	16.90	16.90	16.85	444
Jun 13 2024	17.08	-0.02	-0.12%	17.10	17.10	17.00	598
Jun 12 2024	17.10	-0.07	-0.43%	17.24	17.24	17.10	611
Jun 11 2024	17.1738	-0.14	-0.79%	17.16	17.1738	17.14	442
Jun 10 2024	17.31	0.09	0.52%	17.27	17.31	17.27	691
Jun 07 2024	17.22	-0.50	-2.79%	17.32	17.32	17.17	9,704
Jun 06 2024	17.715	0.07	0.43%	17.68	17.715	17.68	306
Jun 05 2024	17.64	-0.14	-0.79%	17.75	17.75	17.60	692
Jun 04 2024	17.78	-0.41	-2.25%	17.99	17.99	17.771	1,091
Jun 03 2024	18.19	0.02	0.11%	18.19	18.21	18.04	5,587
May 31 2024	18.17	-0.27	-1.46%	18.40	18.43	18.16	10,523
May 30 2024	18.44	-0.43	-2.28%	18.59	19.035	18.43	4,024
May 29 2024	18.87	-0.11	-0.58%	18.90	19.00	18.87	719
May 28 2024	18.98	0.31	1.66%	18.94	18.98	18.8901	1,045
May 24 2024	18.67	0.21	1.14%	18.64	18.67	18.64	151
May 23 2024	18.46	-0.11	-0.59%	18.61	18.61	18.43	5,483
May 22 2024	18.57	-0.68	-3.53%	19.04	19.04	18.57	14,130
May 21 2024	19.25	0.00	0.00%	19.37	19.43	19.225	23,055
May 20 2024	19.25	0.23	1.24%	19.08	19.2998	19.08	26,606
May 17 2024	19.015	0.55	2.95%	18.8508	19.015	18.85	554
May 16 2024	18.47	0.29	1.60%	18.20	18.4899	18.19	1,307
May 15 2024	18.1794	0.22	1.22%	18.03	18.1794	18.03	409
May 14 2024	17.96	-0.10	-0.55%	18.00	18.00	17.9301	1,096
May 13 2024	18.06	0.16	0.89%	17.99	18.10	17.99	1,412
May 10 2024	17.90	-0.06	-0.31%	17.94	17.94	17.88	415
May 09 2024	17.955	0.17	0.98%	17.85	17.955	17.77	682
May 08 2024	17.78	-0.22	-1.22%	17.78	17.78	17.71	2,631
May 07 2024	18.00	-0.23	-1.26%	18.06	18.1124	18.00	1,116
May 06 2024	18.23	0.23	1.28%	18.18	18.23	18.18	468
May 03 2024	18.00	0.21	1.18%	17.95	18.00	17.95	838
May 02 2024	17.79	-0.09	-0.50%	17.76	17.86	17.66	16,660
May 01 2024	17.88	-0.16	-0.86%	17.94	17.96	17.85	2,097
Apr 30 2024	18.035	-0.19	-1.04%	18.1399	18.1399	18.035	435
Apr 29 2024	18.2247	0.11	0.63%	18.199	18.2247	18.199	510
Apr 26 2024	18.11	-0.04	-0.22%	18.18	18.41	18.08	1,853
Apr 25 2024	18.15	0.18	1.03%	18.065	18.15	18.065	498
Apr 24 2024	17.965	0.00	-0.03%	18.14	18.14	17.965	5,904
Apr 23 2024	17.9697	-0.44	-2.39%	17.95	18.0035	17.95	1,190
Apr 22 2024	18.41	0.12	0.66%	18.33	18.4199	18.29	832
Apr 19 2024	18.29	0.37	2.06%	18.19	18.3299	18.19	4,307
Apr 18 2024	17.92	0.29	1.64%	17.72	18.03	17.63	2,373
Apr 17 2024	17.63	0.28	1.61%	17.62	17.63	17.5702	859
Apr 16 2024	17.35	-0.25	-1.42%	17.43	17.43	17.3058	505
Apr 15 2024	17.60	0.33	1.91%	17.60	17.65	17.36	2,186
Apr 12 2024	17.27	0.11	0.64%	17.39	17.39	17.25	7,451
Apr 11 2024	17.16	-0.34	-1.91%	17.29	17.29	17.16	6,248
Apr 10 2024	17.495	0.02	0.09%	17.4183	17.53	17.4183	1,720
Apr 09 2024	17.48	0.22	1.27%	17.37	17.48	17.35	729
Apr 08 2024	17.26	0.08	0.47%	17.24	17.26	17.185	1,386
Apr 05 2024	17.18	0.25	1.48%	16.98	17.18	16.98	4,443
Apr 04 2024	16.93	-0.06	-0.35%	16.93	17.139	16.93	3,469
Apr 03 2024	16.99	0.28	1.68%	16.73	16.99	16.73	1,842
Apr 02 2024	16.71	0.12	0.72%	16.67	16.71	16.62	2,590
Apr 01 2024	16.59	0.16	0.98%	16.75	16.75	16.52	2,403
Mar 28 2024	16.4287	0.06	0.36%	16.38	16.5199	16.18	22,271
Mar 27 2024	16.37	-0.03	-0.18%	16.26	16.40	16.26	1,833
Mar 26 2024	16.40	-0.14	-0.85%	16.51	16.51	16.40	2,179
Mar 25 2024	16.54	-0.08	-0.48%	16.57	16.62	16.54	1,144
Mar 22 2024	16.62	-0.23	-1.36%	16.74	16.74	16.62	124
Mar 21 2024	16.85	0.00	0.00%	16.87	16.87	16.78	1,710
Mar 20 2024	16.85	0.26	1.57%	16.72	16.85	16.72	4,377
Mar 19 2024	16.59	-0.34	-2.01%	16.765	16.765	16.59	1,280
Mar 18 2024	16.93	0.21	1.26%	16.90	16.93	16.86	4,451

Invesco Electric Vehicle...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions