UK markets closed

Invesco Zacks Multi-Asset Income ETF (CVY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.08+0.22 (+0.90%)
At close: 03:53PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.1325.0824.9125.0825.086,215
01 May 202424.9425.0824.7524.8624.866,400
30 Apr 202425.2225.2224.8724.8724.8712,300
29 Apr 202425.2125.3825.2125.3625.366,600
26 Apr 202425.0325.2725.0325.1525.1511,200
25 Apr 202425.2625.2624.9325.1725.176,300
24 Apr 202425.1925.2525.1025.2525.2511,900
23 Apr 202424.9425.2724.9425.1925.191,900
22 Apr 202424.9325.0124.8224.8824.888,500
19 Apr 202424.4524.8424.4524.7224.722,400
18 Apr 202424.5224.6624.4824.4824.484,600
17 Apr 202424.7024.7324.4824.5124.514,800
16 Apr 202424.6224.6224.4324.5324.535,500
15 Apr 202425.1725.1724.5924.6224.6226,500
12 Apr 202425.1725.2424.9524.9524.956,800
11 Apr 202425.4025.4025.1225.2825.285,000
10 Apr 202425.6625.6625.2725.4025.4013,800
09 Apr 202425.8625.8625.6825.7325.735,400
08 Apr 202425.8425.8825.7925.7925.7911,100
05 Apr 202425.7125.8325.6725.8325.839,600
04 Apr 202425.7825.9725.6125.7125.7114,400
03 Apr 202425.5525.7325.5525.6725.6713,000
02 Apr 202425.4925.5925.4125.5125.516,000
01 Apr 202425.7125.7525.4025.7025.7020,300
28 Mar 202425.6925.8025.6525.7225.7221,500
27 Mar 202425.2825.5525.2825.5525.5514,300
26 Mar 202425.3725.3725.2525.2825.288,200
25 Mar 202425.4125.4525.2925.3225.327,600
22 Mar 202425.6125.6125.2425.2925.2912,800
21 Mar 202425.4625.5625.4325.5125.5121,800
20 Mar 202425.0425.3524.9825.3325.339,600
19 Mar 202424.9425.1024.9225.0425.049,400
18 Mar 202424.8724.9424.7424.8524.854,100
18 Mar 20240.224 Dividend
15 Mar 202425.0425.1324.9224.9624.748,500
14 Mar 202425.1025.1024.8824.9324.7121,500
13 Mar 202425.1125.2225.1125.1224.894,400
12 Mar 202425.0625.0624.8624.9824.765,900
11 Mar 202424.9224.9824.7824.9124.6913,800
08 Mar 202424.9224.9424.7824.7924.5714,500
07 Mar 202424.8524.9224.8224.9224.7010,700
06 Mar 202424.7824.7824.6624.7024.4831,600
05 Mar 202424.3724.6424.3724.5024.2812,100
04 Mar 202424.6024.6024.4024.4024.1811,200
01 Mar 202424.5724.5924.3924.5824.367,300
29 Feb 202424.3824.5024.3524.5024.2815,000
28 Feb 202424.2424.3624.2124.2224.009,200
27 Feb 202424.3724.3824.2724.3224.1013,900
26 Feb 202424.3124.4924.2124.2724.057,900
23 Feb 202424.1824.3324.1424.2724.0511,100
22 Feb 202424.1424.2824.1424.2424.029,300
21 Feb 202424.0124.1824.0124.1423.927,500
20 Feb 202424.1224.1223.9424.0223.809,300
16 Feb 202424.1724.1824.0124.0423.8211,700
15 Feb 202423.7924.1423.7924.1323.915,500
14 Feb 202423.6723.6923.5023.5723.368,200
13 Feb 202423.6823.6823.3223.5023.296,300
12 Feb 202423.6823.9923.6823.8923.685,600
09 Feb 202423.5723.7223.5723.7223.511,800
08 Feb 202423.5223.5723.4123.5723.3619,600
07 Feb 202423.5223.6123.4223.4623.2547,200
06 Feb 202423.5223.6523.4723.4923.2813,000
05 Feb 202423.4723.5223.2823.4523.246,900
02 Feb 202423.5623.7023.5123.6023.3911,000
01 Feb 202423.8023.8623.6023.8023.5912,000
31 Jan 202424.0724.0723.7023.7023.4910,900
30 Jan 202423.9524.0523.7924.0523.8312,500
29 Jan 202423.9623.9623.7123.9223.719,300
26 Jan 202423.7623.8723.7023.8723.668,800
25 Jan 202423.6023.6923.5123.6523.4426,900
24 Jan 202423.5223.5923.4123.4323.2213,000
23 Jan 202423.4423.4923.3023.4223.2117,300
22 Jan 202423.3123.3823.2723.3623.1510,500
19 Jan 202422.9523.1222.9123.1222.914,500
18 Jan 202423.0023.0022.7822.9222.718,800
17 Jan 202422.9623.0322.9022.9922.784,400
16 Jan 202423.4523.4523.1123.1722.968,700
12 Jan 202423.6223.6223.3923.4823.2710,800
11 Jan 202423.4523.4923.3423.4223.216,000
10 Jan 202423.5123.5123.3723.4423.233,500
09 Jan 202423.5423.5823.4223.4823.2716,400
08 Jan 202423.4223.7123.4123.6223.4110,500
05 Jan 202423.4723.7123.4723.5923.3813,400
04 Jan 202423.6323.7223.4723.4723.2688,700
03 Jan 202423.7323.7723.5623.6323.4249,900
02 Jan 202423.7623.8723.6823.7123.5012,100
29 Dec 202323.9223.9223.7223.7623.559,700
28 Dec 202324.0224.0223.8523.8623.6511,300
27 Dec 202323.9324.0323.9123.9423.739,500
26 Dec 202323.8424.0023.8023.9623.749,800
22 Dec 202323.8423.8923.7523.7823.5717,300
21 Dec 202323.6823.7623.5523.7523.5419,200
20 Dec 202323.8123.9423.5323.5423.3315,500
19 Dec 202323.4023.8023.4023.8023.595,200
18 Dec 202323.6023.6023.4423.4423.2314,900
18 Dec 20230.265 Dividend
15 Dec 202323.8023.8023.5623.7123.237,600
14 Dec 202323.5723.8423.5023.7723.2915,100
13 Dec 202322.7323.3022.6623.3022.8318,400
12 Dec 202322.8522.8522.6622.7422.288,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...