Skip to main content

Zacks Multi-Asset Income Invesco ETF (NY: CVY )

24.86 -0.12 (-0.50%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.23 25.23 24.91 24.99 3,086 -0.15(-0.58%)
Jun 24, 2024 25.00 25.16 24.90 25.14 4,188 +0.33(+1.35%)
Jun 21, 2024 24.75 24.83 24.74 24.81 4,438 -0.00(-0.01%)
Jun 20, 2024 24.63 24.83 24.63 24.81 6,764 +0.15(+0.63%)
Jun 18, 2024 24.71 24.75 24.65 24.65 3,453 +0.06(+0.23%)
Jun 17, 2024 24.41 24.61 24.36 24.60 3,321 +0.11(+0.45%)
Jun 14, 2024 24.58 24.58 24.43 24.49 7,186 -0.24(-0.97%)
Jun 13, 2024 24.86 24.86 24.64 24.73 3,128 -0.17(-0.69%)
Jun 12, 2024 24.94 25.15 24.90 24.90 8,326 +0.15(+0.59%)
Jun 11, 2024 24.82 24.82 24.71 24.75 14,184 -0.19(-0.76%)
Jun 10, 2024 25.04 25.04 24.86 24.94 5,889 -0.02(-0.09%)
Jun 07, 2024 24.97 25.04 24.94 24.97 3,981 -0.14(-0.56%)
Jun 06, 2024 24.96 25.11 24.94 25.11 6,664 +0.13(+0.52%)
Jun 05, 2024 25.09 25.09 24.85 24.98 7,370 -0.03(-0.10%)
Jun 04, 2024 25.12 25.14 24.98 25.00 5,603 -0.28(-1.11%)
Jun 03, 2024 25.51 25.51 25.19 25.29 2,159 -0.17(-0.68%)
May 31, 2024 25.22 25.46 25.19 25.46 3,564 +0.35(+1.41%)
May 30, 2024 24.88 25.13 24.82 25.10 16,370 +0.21(+0.85%)
May 29, 2024 25.17 25.17 24.86 24.89 5,573 -0.39(-1.56%)
May 28, 2024 25.20 25.30 25.14 25.29 10,642 +0.09(+0.36%)
May 24, 2024 25.09 25.29 25.09 25.19 4,405 +0.13(+0.50%)
May 23, 2024 25.22 25.25 25.07 25.07 5,127 -0.26(-1.04%)
May 22, 2024 25.60 25.60 25.30 25.33 13,535 -0.27(-1.04%)
May 21, 2024 25.60 25.60 25.51 25.60 3,650 +0.05(+0.20%)
May 20, 2024 25.60 25.65 25.52 25.55 8,643 -0.05(-0.19%)
May 17, 2024 25.36 25.60 25.36 25.60 4,116 +0.13(+0.53%)
May 16, 2024 25.45 25.53 25.43 25.46 5,273 -0.04(-0.14%)
May 15, 2024 25.56 25.56 25.43 25.50 6,140 +0.12(+0.47%)
May 14, 2024 25.37 25.38 25.28 25.38 5,021 +0.10(+0.39%)
May 13, 2024 25.34 25.49 25.25 25.28 2,582 +0.05(+0.20%)
May 10, 2024 25.41 25.46 25.16 25.23 6,565 -0.13(-0.51%)
May 09, 2024 25.18 25.38 25.18 25.36 3,324 +0.17(+0.66%)
May 08, 2024 25.25 25.25 25.11 25.19 5,113 -0.02(-0.08%)
May 07, 2024 25.25 25.26 25.19 25.21 7,435 +0.05(+0.20%)
May 06, 2024 25.04 25.22 25.04 25.16 8,058 +0.20(+0.82%)
May 03, 2024 24.96 24.97 24.85 24.95 4,812 +0.19(+0.78%)
May 02, 2024 24.81 24.81 24.56 24.76 6,304 +0.22(+0.90%)
May 01, 2024 24.62 24.76 24.44 24.54 6,492 -0.01(-0.04%)
Apr 30, 2024 24.90 24.90 24.55 24.55 12,459 -0.49(-1.96%)
Apr 29, 2024 24.89 25.06 24.89 25.04 6,728 +0.21(+0.85%)
Apr 26, 2024 24.71 24.95 24.71 24.83 11,351 -0.02(-0.08%)
Apr 25, 2024 24.94 24.94 24.61 24.85 6,348 -0.07(-0.30%)
Apr 24, 2024 24.87 24.93 24.78 24.93 12,101 +0.05(+0.21%)
Apr 23, 2024 24.62 24.95 24.62 24.87 1,929 +0.31(+1.26%)
Apr 22, 2024 24.61 24.69 24.50 24.57 8,565 +0.15(+0.63%)
Apr 19, 2024 24.14 24.53 24.14 24.41 2,448 +0.24(+0.98%)
Apr 18, 2024 24.21 24.35 24.17 24.17 4,644 -0.03(-0.11%)
Apr 17, 2024 24.39 24.42 24.17 24.20 4,828 -0.01(-0.06%)
Apr 16, 2024 24.31 24.31 24.12 24.22 5,533 -0.09(-0.36%)
Apr 15, 2024 24.85 24.85 24.28 24.30 26,834 -0.33(-1.34%)
Apr 12, 2024 24.85 24.92 24.63 24.63 6,868 -0.33(-1.30%)
Apr 11, 2024 25.08 25.08 24.80 24.96 5,045 -0.12(-0.47%)
Apr 10, 2024 25.34 25.34 24.95 25.08 14,000 -0.33(-1.30%)
Apr 09, 2024 25.53 25.53 25.36 25.41 5,438 -0.06(-0.22%)
Apr 08, 2024 25.51 25.55 25.46 25.46 11,267 -0.04(-0.15%)
Apr 05, 2024 25.38 25.50 25.35 25.50 9,688 +0.12(+0.47%)
Apr 04, 2024 25.45 25.64 25.29 25.38 14,594 +0.04(+0.15%)
Apr 03, 2024 25.23 25.40 25.23 25.35 13,185 +0.16(+0.65%)
Apr 02, 2024 25.17 25.27 25.09 25.18 6,125 -0.19(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.