Invesco Zacks Multi-Asset Income ETF (CVY) Historical Stock Data
24.51 ↓0.01 (-0.06%)
As of April 17, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, CVY is down -0.22% a day on average. There have been 10 days where Invesco Zacks Multi-Asset Income ETF closed green and 20 days where CVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 24.70 | 24.51 | ↓$0.19 (-0.76%) | 24.48 | 24.73 | 4.77K |
| 2024-04-16 | 24.62 | 24.53 | ↓$0.09 (-0.38%) | 24.43 | 24.62 | 5.46K |
| 2024-04-15 | 25.17 | 24.62 | ↓$0.55 (-2.20%) | 24.59 | 25.17 | 26.50K |
| 2024-04-12 | 25.17 | 24.95 | ↓$0.22 (-0.87%) | 24.95 | 25.24 | 6.78K |
| 2024-04-11 | 25.40 | 25.28 | ↓$0.12 (-0.47%) | 25.12 | 25.40 | 4.98K |
| 2024-04-10 | 25.66 | 25.40 | ↓$0.26 (-1.01%) | 25.27 | 25.66 | 13.82K |
| 2024-04-09 | 25.86 | 25.73 | ↓$0.13 (-0.48%) | 25.68 | 25.86 | 5.37K |
| 2024-04-08 | 25.84 | 25.79 | ↓$0.05 (-0.19%) | 25.79 | 25.88 | 11.12K |
| 2024-04-05 | 25.71 | 25.83 | ↑$0.12 (0.47%) | 25.67 | 25.83 | 9.57K |
| 2024-04-04 | 25.78 | 25.71 | ↓$0.07 (-0.27%) | 25.61 | 25.96 | 14.41K |
| 2024-04-03 | 25.55 | 25.67 | ↑$0.12 (0.47%) | 25.55 | 25.73 | 13.02K |
| 2024-04-02 | 25.49 | 25.51 | ↑$0.02 (0.06%) | 25.41 | 25.59 | 6.05K |
| 2024-04-01 | 25.71 | 25.70 | ↓$0.02 (-0.06%) | 25.40 | 25.75 | 20.29K |
| 2024-03-28 | 25.69 | 25.72 | ↑$0.03 (0.14%) | 25.65 | 25.80 | 21.52K |
| 2024-03-27 | 25.28 | 25.55 | ↑$0.27 (1.08%) | 25.28 | 25.55 | 14.20K |
| 2024-03-26 | 25.37 | 25.28 | ↓$0.09 (-0.35%) | 25.25 | 25.37 | 8.20K |
| 2024-03-25 | 25.41 | 25.32 | ↓$0.09 (-0.36%) | 25.29 | 25.45 | 7.65K |
| 2024-03-22 | 25.61 | 25.29 | ↓$0.32 (-1.26%) | 25.24 | 25.61 | 12.82K |
| 2024-03-21 | 25.46 | 25.51 | ↑$0.06 (0.22%) | 25.43 | 25.56 | 21.85K |
| 2024-03-20 | 25.04 | 25.33 | ↑$0.29 (1.16%) | 24.98 | 25.35 | 9.62K |
| 2024-03-19 | 24.94 | 25.04 | ↑$0.10 (0.42%) | 24.92 | 25.10 | 9.37K |
| 2024-03-18 | 24.87 | 24.85 | ↓$0.02 (-0.07%) | 24.74 | 24.94 | 4.07K |
| 2024-03-15 | 25.04 | 24.96 | ↓$0.08 (-0.32%) | 24.92 | 25.13 | 8.38K |
| 2024-03-14 | 25.10 | 24.93 | ↓$0.17 (-0.66%) | 24.88 | 25.10 | 21.47K |
| 2024-03-13 | 25.11 | 25.12 | ↑$0.01 (0.06%) | 25.11 | 25.22 | 4.36K |
| 2024-03-12 | 25.06 | 24.98 | ↓$0.08 (-0.34%) | 24.86 | 25.06 | 5.93K |
| 2024-03-11 | 24.92 | 24.91 | ↓$0.01 (-0.04%) | 24.79 | 24.98 | 13.77K |
| 2024-03-08 | 24.92 | 24.79 | ↓$0.13 (-0.54%) | 24.78 | 24.94 | 14.53K |
| 2024-03-07 | 24.85 | 24.92 | ↑$0.07 (0.28%) | 24.83 | 24.92 | 10.72K |
| 2024-03-06 | 24.78 | 24.70 | ↓$0.08 (-0.31%) | 24.66 | 24.78 | 31.62K |
Create an account or log in to view more rows.
$CVY slap the ask.
$CVY today will be a nice green day LFG!!!
$CVY slap the ask.
$CVY how low can she go
$CVY Up! Up! Up! Up! Up! Up! Up!
$CVY now is the time to slap that ask!!!
$CVY what’s gonna happen now
$CVY search and destroy bears!!
$CVY to the moon!
$CVY BUY BUY BUY