Skip to main content
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF (EVMT)
NASDAQ: EVMT · Real-Time Price · USD
17.69
+0.05 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
18.04
+0.35 (1.99%)
After-hours: Dec 5, 2025, 7:04 PM EST

EVMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7317.7517.6217.6917.690.28%13,022
Dec 4, 202517.6617.6617.5817.6417.64-0.08%5,742
Dec 3, 202517.6417.6717.5717.6617.661.52%11,978
Dec 2, 202517.4919.1717.3917.3917.39-0.46%6,670
Dec 1, 202517.6817.6817.4417.4717.47-0.03%5,244
Nov 28, 202517.7917.7917.4817.4817.480.75%2,714
Nov 26, 202517.3317.3917.3217.3517.350.84%111,181
Nov 25, 202517.2217.2417.2017.2017.200.20%116,466
Nov 24, 202517.1617.2017.1617.1717.170.53%7,310
Nov 21, 202517.0817.0817.0817.0817.080.12%131
Nov 20, 202517.1617.1617.0617.0617.06-0.52%1,562
Nov 19, 202517.1817.1917.1517.1517.150.55%846
Nov 18, 202517.1117.3717.0517.0517.05-0.28%6,344
Nov 17, 202517.0917.1317.0917.1017.10-0.73%410
Nov 14, 202517.2717.3317.2317.2317.23-0.38%4,097
Nov 13, 202517.2917.2917.2517.2917.29-0.17%1,129
Nov 12, 202517.3217.3217.3217.3217.320.46%681
Nov 11, 202517.2417.2417.2417.2417.24-0.17%166
Nov 10, 202517.1017.2717.1017.2717.271.05%685
Nov 7, 202517.0917.0917.0517.0917.090.04%3,350
Nov 6, 202517.1617.1617.0417.0817.08-0.73%2,023
Nov 5, 202517.2217.2217.2117.2117.21-0.12%733
Nov 4, 202517.2017.2317.2017.2317.23-0.86%245
Nov 3, 202517.6117.6117.3817.3817.38-0.63%698
Oct 31, 202517.3917.4917.3917.4917.490.32%184
Oct 30, 202517.4417.4417.4417.4417.44-0.54%258
Oct 29, 202517.5317.5317.5317.5317.530.11%554
Oct 28, 202517.5117.5217.5117.5117.510.14%904
Oct 27, 202517.4617.5117.4617.4917.490.34%4,184
Oct 24, 202517.4117.4317.4117.4317.430.29%729
Oct 23, 202517.3917.3917.3817.3817.380.52%426
Oct 22, 202517.1617.2917.1617.2917.291.38%818
Oct 21, 202517.0417.1117.0217.0517.050.06%1,234
Oct 20, 202516.7317.0416.7317.0417.040.76%764
Oct 17, 202516.8516.9116.8516.9116.910.07%510
Oct 16, 202516.8616.9016.8616.9016.901.17%609
Oct 15, 202516.7116.7116.7116.7116.710.21%659
Oct 14, 202516.6716.6716.6716.6716.67-1.04%465
Oct 13, 202516.8416.8516.8416.8516.850.99%622
Oct 10, 202516.9016.9016.6416.6816.68-1.48%1,836
Oct 9, 202517.0517.0516.8816.9316.930.71%3,918
Oct 8, 202516.8416.8416.8116.8116.81-292
Oct 7, 202516.6916.8116.6916.8116.810.69%221
Oct 6, 202516.6116.7116.6116.7016.690.39%2,192
Oct 3, 202516.6316.6316.6316.6316.630.91%389
Oct 2, 202516.4516.4816.4516.4816.480.61%823
Oct 1, 202516.3816.3816.3816.3816.380.37%196
Sep 30, 202516.2616.3316.2616.3216.32-0.09%537
Sep 29, 202516.2116.3416.2116.3416.341.59%621
Sep 26, 202516.0316.0816.0316.0816.08-0.31%148