Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT) Historical Stock Data
17.96 ↓0.19 (-1.05%)
As of April 23, 2024, 9:00am EST.
Historical Data
In the past 30 trading days, EVMT is up 0.03% a day on average. There have been 20 days where Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF closed green and 10 days where EVMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.13 | 18.15 | ↑$0.02 (0.11%) | 18.13 | 18.15 | 497 |
| 2024-04-24 | 18.14 | 17.97 | ↓$0.18 (-0.96%) | 17.97 | 18.14 | 5.90K |
| 2024-04-23 | 17.95 | 17.97 | ↑$0.02 (0.11%) | 17.95 | 18.00 | 1.19K |
| 2024-04-22 | 18.30 | 18.41 | ↑$0.11 (0.63%) | 18.30 | 18.42 | 831 |
| 2024-04-19 | 18.33 | 18.29 | ↓$0.04 (-0.22%) | 18.24 | 18.33 | 4.85K |
| 2024-04-18 | 17.73 | 17.92 | ↑$0.19 (1.07%) | 17.73 | 17.93 | 2.90K |
| 2024-04-17 | 17.60 | 17.63 | ↑$0.03 (0.17%) | 17.57 | 17.63 | 858 |
| 2024-04-16 | 17.31 | 17.35 | ↑$0.04 (0.26%) | 17.31 | 17.35 | 474 |
| 2024-04-15 | 17.42 | 17.60 | ↑$0.18 (1.03%) | 17.42 | 17.65 | 2.19K |
| 2024-04-12 | 17.27 | 17.27 | ↑$0.00 (0.00%) | 17.25 | 17.30 | 7.45K |
| 2024-04-11 | 17.28 | 17.16 | ↓$0.12 (-0.69%) | 17.16 | 17.28 | 6.25K |
| 2024-04-10 | 17.42 | 17.50 | ↑$0.08 (0.44%) | 17.42 | 17.50 | 1.72K |
| 2024-04-09 | 17.36 | 17.48 | ↑$0.12 (0.68%) | 17.35 | 17.48 | 728 |
| 2024-04-08 | 17.26 | 17.26 | ↑$0.00 (0.02%) | 17.19 | 17.26 | 1.37K |
| 2024-04-05 | 17.15 | 17.18 | ↑$0.03 (0.19%) | 17.08 | 17.18 | 4.44K |
| 2024-04-04 | 17.13 | 16.93 | ↓$0.20 (-1.17%) | 16.93 | 17.14 | 3.47K |
| 2024-04-03 | 16.86 | 16.99 | ↑$0.13 (0.78%) | 16.85 | 16.99 | 1.84K |
| 2024-04-02 | 16.62 | 16.71 | ↑$0.09 (0.54%) | 16.62 | 16.71 | 2.59K |
| 2024-04-01 | 16.75 | 16.59 | ↓$0.16 (-0.96%) | 16.58 | 16.75 | 2.40K |
| 2024-03-28 | 16.52 | 16.43 | ↓$0.09 (-0.55%) | 16.18 | 16.52 | 22.27K |
| 2024-03-27 | 16.26 | 16.37 | ↑$0.11 (0.68%) | 16.26 | 16.40 | 2.38K |
| 2024-03-26 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.40 | 16.44 | 2.28K |
| 2024-03-25 | 16.56 | 16.54 | ↓$0.02 (-0.13%) | 16.54 | 16.57 | 1.14K |
| 2024-03-22 | 16.62 | 16.62 | ↑$0.00 (0.00%) | 16.62 | 16.62 | 124 |
| 2024-03-21 | 16.82 | 16.85 | ↑$0.03 (0.19%) | 16.78 | 16.86 | 1.71K |
| 2024-03-20 | 16.77 | 16.85 | ↑$0.08 (0.48%) | 16.77 | 16.85 | 4.38K |
| 2024-03-19 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.59 | 16.67 | 1.28K |
| 2024-03-18 | 16.90 | 16.93 | ↑$0.03 (0.18%) | 16.86 | 16.93 | 4.55K |
| 2024-03-15 | 16.89 | 16.72 | ↓$0.17 (-1.01%) | 16.72 | 16.89 | 30.93K |
| 2024-03-14 | 16.98 | 16.89 | ↓$0.09 (-0.56%) | 16.89 | 16.98 | 1.64K |
Create an account or log in to view more rows.
$EVMT bull trap confirmed
$EVMT Keep up the pressure.
$EVMT keep it going
$EVMT they don’t want us to shine… But we gon shine…
$EVMT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EVMT The United States stock market is going to crash.
$EVMT This may be your last opportunity to buy on the cheap??
$EVMT what caused the sell off in an otherwise good tech market today?
$EVMT why is this not moving lol
$EVMT what V recovery or fake pump