Skip to main content

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

24.85 -0.14 (-0.56%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.52 13.52 13.20 13.35 29,251 -0.31(-2.25%)
Apr 29, 2020 13.04 13.73 13.04 13.66 45,904 +0.65(+4.98%)
Apr 28, 2020 13.05 13.15 12.86 13.01 36,710 +0.27(+2.11%)
Apr 27, 2020 12.45 12.80 12.45 12.74 67,980 +0.35(+2.85%)
Apr 24, 2020 12.41 12.49 12.21 12.39 29,010 +0.09(+0.75%)
Apr 23, 2020 12.13 12.46 12.13 12.30 35,770 +0.19(+1.60%)
Apr 22, 2020 12.22 12.27 12.09 12.10 43,566 +0.10(+0.84%)
Apr 21, 2020 11.89 12.12 11.87 12.00 47,643 -0.23(-1.86%)
Apr 20, 2020 12.31 12.52 12.10 12.23 37,010 -0.24(-1.89%)
Apr 17, 2020 12.16 12.49 12.16 12.46 46,963 +0.58(+4.88%)
Apr 16, 2020 12.17 12.17 11.82 11.88 30,767 -0.21(-1.70%)
Apr 15, 2020 12.26 12.27 11.96 12.09 42,653 -0.56(-4.42%)
Apr 14, 2020 12.80 12.92 12.57 12.65 61,337 +0.08(+0.67%)
Apr 13, 2020 12.84 12.91 12.39 12.57 66,101 -0.29(-2.22%)
Apr 09, 2020 12.68 13.18 12.68 12.85 39,592 +0.54(+4.37%)
Apr 08, 2020 11.90 12.36 11.90 12.31 28,601 +0.53(+4.50%)
Apr 07, 2020 11.92 12.32 11.78 11.78 31,721 +0.26(+2.26%)
Apr 06, 2020 11.03 11.52 11.03 11.52 46,450 +0.71(+6.53%)
Apr 03, 2020 11.04 11.24 10.66 10.82 28,297 -0.32(-2.87%)
Apr 02, 2020 10.96 11.34 10.88 11.14 26,712 +0.20(+1.85%)
Apr 01, 2020 11.17 11.29 10.83 10.93 54,740 -0.71(-6.07%)
Mar 31, 2020 11.66 11.80 11.33 11.64 51,347 +0.00(+0.00%)
Mar 30, 2020 11.43 11.69 11.18 11.64 33,151 +0.13(+1.17%)
Mar 27, 2020 11.41 11.69 11.30 11.51 35,193 -0.44(-3.66%)
Mar 26, 2020 11.51 12.00 11.48 11.94 23,465 +0.69(+6.13%)
Mar 25, 2020 10.66 11.67 10.62 11.25 44,686 +0.45(+4.21%)
Mar 24, 2020 10.07 10.80 9.893 10.80 41,263 +1.14(+11.82%)
Mar 23, 2020 9.967 10.31 9.415 9.658 72,075 -0.53(-5.24%)
Mar 20, 2020 10.44 11.08 10.15 10.19 73,014 -0.07(-0.73%)
Mar 19, 2020 9.504 10.40 9.073 10.27 200,082 +0.65(+6.81%)
Mar 18, 2020 10.99 10.99 9.189 9.612 105,810 -1.75(-15.39%)
Mar 17, 2020 11.19 11.45 10.77 11.36 99,357 +0.30(+2.70%)
Mar 16, 2020 11.33 11.71 11.06 11.06 77,028 -1.64(-12.92%)
Mar 13, 2020 12.61 12.82 11.96 12.70 62,152 +0.69(+5.71%)
Mar 12, 2020 12.60 12.83 11.54 12.02 80,315 -1.58(-11.63%)
Mar 11, 2020 14.09 14.09 13.51 13.60 556,989 -0.76(-5.31%)
Mar 10, 2020 14.18 14.39 13.66 14.36 126,156 +0.60(+4.33%)
Mar 09, 2020 14.75 14.75 13.67 13.76 67,536 -1.91(-12.21%)
Mar 06, 2020 15.81 15.96 15.54 15.68 32,222 -0.51(-3.12%)
Mar 05, 2020 16.41 16.46 16.05 16.18 54,653 -0.62(-3.70%)
Mar 04, 2020 16.67 16.83 16.50 16.80 56,238 +0.30(+1.84%)
Mar 03, 2020 16.95 17.02 16.36 16.50 19,892 -0.37(-2.19%)
Mar 02, 2020 16.45 16.87 16.27 16.87 93,886 +0.44(+2.67%)
Feb 28, 2020 16.22 16.43 16.06 16.43 56,359 -0.20(-1.20%)
Feb 27, 2020 17.02 17.16 16.61 16.63 61,731 -0.64(-3.69%)
Feb 26, 2020 17.54 17.64 17.27 17.27 10,289 -0.24(-1.37%)
Feb 25, 2020 18.17 18.17 17.48 17.51 51,395 -0.61(-3.38%)
Feb 24, 2020 18.16 18.25 18.11 18.12 38,804 -0.55(-2.93%)
Feb 21, 2020 18.83 18.83 18.64 18.67 23,292 -0.18(-0.94%)
Feb 20, 2020 18.85 18.90 18.77 18.85 16,526 +0.05(+0.24%)
Feb 19, 2020 18.85 18.85 18.76 18.80 38,982 +0.07(+0.38%)
Feb 18, 2020 18.80 18.81 18.66 18.73 28,153 -0.08(-0.42%)
Feb 14, 2020 18.84 18.93 18.78 18.81 9,654 -0.07(-0.39%)
Feb 13, 2020 18.88 18.90 18.84 18.88 9,432 -0.00(-0.00%)
Feb 12, 2020 18.85 18.98 18.85 18.88 18,729 +0.07(+0.40%)
Feb 11, 2020 18.72 18.89 18.72 18.81 7,932 +0.14(+0.75%)
Feb 10, 2020 18.64 18.73 18.64 18.67 30,850 -0.02(-0.09%)
Feb 07, 2020 18.72 18.78 18.67 18.69 25,705 -0.14(-0.75%)
Feb 06, 2020 18.95 18.96 18.83 18.83 15,418 -0.06(-0.32%)
Feb 05, 2020 18.74 18.91 18.74 18.89 34,577 +0.30(+1.62%)
Feb 04, 2020 18.54 18.68 18.54 18.59 89,323 +0.21(+1.13%)
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.