CVY - Invesco Zacks Multi-Asset Income ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201822.2522.4022.2522.3822.3817,100
Jul 18, 201822.2322.2822.1522.2522.2516,000
Jul 17, 201822.1722.2822.1722.2022.2019,100
Jul 16, 201822.2222.3422.1722.1822.1815,400
Jul 13, 201822.2322.3322.2222.2222.229,400
Jul 12, 201822.2922.2922.1322.2422.2415,900
Jul 11, 201822.3522.3522.1822.2522.257,400
Jul 10, 201822.3622.4722.3522.4422.4423,800
Jul 09, 201822.3322.4322.3022.3622.3643,400
Jul 06, 201822.0822.3122.0822.2322.2311,600
Jul 05, 201822.0622.1422.0122.1422.1424,700
Jul 03, 201822.0422.0822.0022.0022.004,700
Jul 02, 201821.8421.9521.8021.8721.8729,700
Jun 29, 201822.0722.0821.9421.9421.9416,600
Jun 28, 201821.8622.0421.8222.0422.0421,300
Jun 27, 201822.1022.1821.9121.9121.9113,300
Jun 26, 201822.0922.1522.0422.1022.1021,400
Jun 26, 20180.207 Dividend
Jun 25, 201822.5622.5622.2022.3222.1123,600
Jun 22, 201822.5022.5722.4322.4322.2215,900
Jun 21, 201822.4522.5222.4022.4022.1916,400
Jun 20, 201822.4722.5822.4222.5822.3720,900
Jun 19, 201822.3822.4622.3022.3922.1819,100
Jun 18, 201822.3822.4722.3822.4422.2328,300
Jun 15, 201822.4222.5022.3922.4822.2720,200
Jun 14, 201822.5222.5622.4622.4622.2514,500
Jun 13, 201822.5322.6122.4922.5022.2921,200
Jun 12, 201822.5922.6722.5922.5922.3821,800
Jun 11, 201822.5122.6622.5122.6522.4481,300
Jun 08, 201822.4822.5122.4222.5022.2911,800
Jun 07, 201822.4622.5722.4422.5122.3023,600
Jun 06, 201822.3722.4722.3322.4422.2322,700
Jun 05, 201822.3222.3522.2722.3122.1018,100
Jun 04, 201822.2522.3722.2522.3022.0927,400
Jun 01, 201822.2122.2622.1622.1821.9712,900
May 31, 201822.1922.2022.0722.0721.8728,200
May 30, 201821.8822.2421.8822.1621.9515,200
May 29, 201821.9822.0221.8721.8921.6924,100
May 25, 201822.0422.1022.0022.0421.8413,000
May 24, 201822.0922.2322.0622.0921.8954,700
May 23, 201822.1722.2022.0922.1121.9016,800
May 22, 201822.1422.3022.1422.3022.0923,900
May 21, 201822.1622.2422.1022.1921.9829,100
May 18, 201822.0522.1222.0122.0221.8217,900
May 17, 201821.9922.1521.9922.1121.908,500
May 16, 201821.9422.1621.9422.0421.84148,100
May 15, 201821.9622.0521.9221.9521.7516,800
May 14, 201822.0822.1322.0222.0221.8223,800
May 11, 201822.0722.0921.9221.9521.7514,900
May 10, 201821.9622.0721.9122.0621.8632,400
May 09, 201821.8921.9221.7921.8521.6514,000
May 08, 201821.8221.8221.7021.7821.5817,300
May 07, 201821.9921.9921.8521.8521.6566,400
May 04, 201821.5321.9221.5321.8521.6512,000
May 03, 201821.6821.7221.5221.6121.4132,700
May 02, 201821.7721.8621.6921.6921.4917,000
May 01, 201821.8121.8521.7021.7821.5847,800
Apr 30, 201821.8722.0221.8421.8421.6413,400
Apr 27, 201821.9022.0421.8721.9921.7920,900
Apr 26, 201821.8221.9621.8021.9121.7121,300
Apr 25, 201821.7821.8421.6721.8321.6342,500
Apr 24, 201821.8721.9721.7321.7921.5930,700
Apr 23, 201821.6821.9021.6821.7921.5922,100
Apr 20, 201821.7221.8321.6821.7021.5011,600
Apr 19, 201821.9321.9621.7421.8021.6024,500
Apr 18, 201821.8822.0121.8821.9121.7137,300
Apr 17, 201821.8021.9921.8021.9121.7118,600
Apr 16, 201821.6321.8521.6321.8021.6026,100
Apr 13, 201821.6121.6121.4821.5721.3724,400
Apr 12, 201821.6621.7121.5321.5521.3530,900
Apr 11, 201821.5121.6821.5121.6321.4316,600
Apr 10, 201821.5521.6721.4521.5821.3816,600
Apr 09, 201821.4421.5621.3921.3921.1923,700
Apr 06, 201821.5321.6521.3021.3521.1563,700
Apr 05, 201821.5421.6921.5121.6921.4926,900
Apr 04, 201821.1721.5721.1621.4721.2752,000
Apr 03, 201821.2621.4021.2321.3321.13137,500
Apr 02, 201821.4921.5621.1121.1920.99100,700
Mar 29, 201821.4021.5421.3321.4821.2824,800
Mar 28, 201821.1921.4221.1921.3321.1320,600
Mar 27, 201821.3221.4321.1421.2021.0035,400
Mar 26, 201821.2221.3121.1021.3021.1014,300
Mar 26, 20180.23 Dividend
Mar 23, 201821.5221.5221.2521.3120.8820,700
Mar 22, 201821.7121.8021.5021.5021.0739,400
Mar 21, 201821.8321.9721.7821.8621.4223,800
Mar 20, 201821.8621.9521.7421.7721.3456,700
Mar 19, 201822.0822.0821.7521.8521.4162,200
Mar 16, 201822.0222.1322.0222.0821.648,800
Mar 15, 201822.1722.1721.9321.9521.5119,600
Mar 14, 201822.2522.2522.0322.1121.6734,900
Mar 13, 201822.2722.3722.1222.1921.7516,600
Mar 12, 201822.2022.2822.1922.1921.7516,000
Mar 09, 201822.1022.1922.0322.1921.7521,700
Mar 08, 201821.9822.0321.8921.9721.5338,200
Mar 07, 201821.8421.9821.8421.9321.4921,600
Mar 06, 201821.8522.0021.8521.9621.5211,600
Mar 05, 201821.7421.9721.7021.9721.5361,900
Mar 02, 201821.5421.8021.5021.8021.3678,000
Mar 01, 201821.6721.8121.5221.6121.1866,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...