Invesco Zacks Multi-Asset Income ETF

CVY
🏛️ usa →
26.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.01 27.01 26.93 26.93 0.0M
2025-09-25 26.82 26.94 26.73 26.83 0.0M
2025-09-24 26.93 27.06 26.90 26.96 0.0M
2025-09-23 26.81 27.01 26.81 26.87 0.0M
2025-09-22 26.78 26.78 26.66 26.74 0.0M
2025-09-19 27.18 27.21 27.10 27.14 0.0M
2025-09-18 27.05 27.34 27.05 27.34 0.0M
2025-09-17 27.09 27.44 27.09 27.17 0.0M
2025-09-16 27.11 27.18 27.08 27.18 0.0M
2025-09-15 27.28 27.30 27.18 27.18 0.0M
2025-09-12 27.42 27.42 27.24 27.26 0.0M
2025-09-11 27.27 27.35 27.27 27.35 0.0M
2025-09-10 27.12 27.15 27.08 27.13 0.0M
2025-09-09 27.08 27.10 27.04 27.04 0.0M
2025-09-08 27.21 27.21 26.96 27.06 0.0M
2025-09-05 27.08 27.13 26.98 27.13 0.0M
2025-09-04 27.03 27.24 27.03 27.24 0.0M
2025-09-03 27.03 27.03 26.87 26.98 0.0M
2025-09-02 26.93 27.06 26.93 27.06 0.0M
2025-08-29 27.12 27.13 27.09 27.13 0.0M
2025-08-28 26.95 27.18 26.95 27.18 0.0M
2025-08-27 27.03 27.14 26.99 27.11 0.0M
2025-08-26 26.81 26.94 26.81 26.94 0.0M
2025-08-25 26.98 27.06 26.97 26.99 0.0M
2025-08-22 26.88 27.06 26.88 27.05 0.0M
2025-08-21 26.43 26.49 26.34 26.45 0.0M
2025-08-20 26.33 26.55 26.33 26.47 0.0M
2025-08-19 26.56 26.56 26.40 26.40 0.0M
2025-08-18 26.26 26.39 26.26 26.39 0.0M
2025-08-15 26.54 26.54 26.40 26.40 0.0M
2025-08-14 26.37 26.59 26.37 26.59 0.0M
2025-08-13 26.31 26.65 26.31 26.65 0.0M
2025-08-12 25.89 26.36 25.89 26.36 0.0M
2025-08-11 26.01 26.01 25.85 25.89 0.0M
2025-08-08 25.85 25.99 25.85 25.99 0.0M
2025-08-07 26.15 26.15 25.85 25.85 0.0M
2025-08-06 26.18 26.18 26.00 26.02 0.0M
2025-08-05 25.94 26.14 25.89 26.12 0.0M
2025-08-04 25.87 26.00 25.87 26.00 0.0M
2025-08-01 25.95 25.95 25.63 25.77 0.0M
2025-07-31 25.92 26.20 25.92 26.03 0.0M
2025-07-30 26.28 26.33 25.98 26.11 0.0M
2025-07-29 26.41 26.47 26.30 26.45 0.0M
2025-07-28 26.34 26.44 26.34 26.37 0.0M
2025-07-25 26.36 26.46 26.30 26.46 0.0M
2025-07-24 26.53 26.53 26.38 26.40 0.0M
2025-07-23 26.55 26.58 26.37 26.58 0.0M
2025-07-22 26.21 26.36 26.21 26.36 0.0M
2025-07-21 26.08 26.20 25.95 25.98 0.0M
2025-07-18 26.19 26.19 26.06 26.07 0.0M
2025-07-17 25.88 26.17 25.88 26.17 0.0M
2025-07-16 25.96 26.03 25.80 26.00 0.0M
2025-07-15 26.26 26.26 26.00 26.00 0.0M
2025-07-14 26.51 26.51 26.32 26.40 0.0M
2025-07-11 26.33 26.48 26.31 26.45 0.0M
2025-07-10 26.23 26.58 26.23 26.53 0.0M
2025-07-09 26.35 26.37 26.34 26.34 0.0M
2025-07-08 26.14 26.52 26.14 26.43 0.0M
2025-07-07 26.32 26.32 25.99 26.13 0.0M
2025-07-03 26.29 26.47 26.29 26.44 0.0M
2025-07-02 26.06 26.39 26.06 26.38 0.0M
2025-07-01 25.78 26.28 25.78 26.12 0.0M
2025-06-30 25.74 25.79 25.74 25.78 0.0M
2025-06-27 25.83 25.85 25.63 25.74 0.0M
2025-06-26 25.49 25.72 25.49 25.69 0.0M
2025-06-25 25.56 25.56 25.38 25.44 0.0M
2025-06-24 25.50 25.60 24.24 25.60 0.0M
2025-06-23 25.58 25.58 25.42 25.52 0.0M
2025-06-20 25.89 25.89 25.73 25.86 0.0M
2025-06-18 25.75 25.94 25.75 25.85 0.0M
2025-06-17 25.88 25.91 25.74 25.85 0.0M
2025-06-16 25.90 25.98 25.80 25.88 0.0M
2025-06-13 25.89 25.89 25.76 25.78 0.0M
2025-06-12 26.10 26.10 25.76 25.88 0.0M
2025-06-11 25.70 25.84 25.70 25.80 0.0M
2025-06-10 25.70 25.85 25.61 25.73 0.0M
2025-06-09 25.68 25.69 25.55 25.59 0.0M
2025-06-06 25.31 25.59 25.31 25.57 0.0M
2025-06-05 25.24 25.24 25.13 25.21 0.0M
2025-06-04 25.56 25.56 25.23 25.25 0.0M
2025-06-03 25.05 25.44 25.05 25.41 0.0M
2025-06-02 25.04 25.17 24.89 25.17 0.0M
2025-05-30 25.03 25.11 25.02 25.11 0.0M
2025-05-29 25.23 25.23 24.51 25.13 0.0M
2025-05-28 25.28 25.32 25.08 25.08 0.0M
2025-05-27 25.46 25.46 25.08 25.29 0.0M
2025-05-23 24.59 24.89 24.59 24.89 0.0M
2025-05-22 24.89 25.00 24.72 24.94 0.0M
2025-05-21 25.45 25.45 24.99 24.99 0.0M
2025-05-20 25.43 25.84 25.42 25.45 0.0M
2025-05-19 25.39 25.49 25.24 25.44 0.0M
2025-05-16 25.40 25.55 25.40 25.55 0.0M
2025-05-15 24.99 25.40 24.99 25.40 0.0M
2025-05-14 25.59 25.59 25.31 25.35 0.0M
2025-05-13 25.48 25.54 25.31 25.47 0.0M
2025-05-12 25.76 25.76 25.23 25.30 0.0M
2025-05-09 24.85 24.89 24.81 24.89 0.0M
2025-05-08 24.58 24.90 24.58 24.74 0.0M
2025-05-07 24.63 24.64 24.45 24.53 0.0M
2025-05-06 24.37 24.56 24.37 24.50 0.0M
2025-05-05 24.47 24.68 24.47 24.52 0.0M
2025-05-02 24.50 24.74 24.50 24.69 0.0M
2025-05-01 24.40 24.45 24.23 24.41 0.0M
2025-04-30 24.11 24.26 24.10 24.25 0.0M
2025-04-29 24.35 24.63 24.35 24.60 0.0M
2025-04-28 24.27 24.52 24.27 24.50 0.0M
2025-04-25 24.25 24.42 24.22 24.37 0.0M
2025-04-24 24.12 24.46 24.12 24.42 0.0M
2025-04-23 24.35 24.54 24.06 24.11 0.0M
2025-04-22 23.61 23.94 23.61 23.94 0.0M
2025-04-21 23.70 23.70 23.18 23.38 0.0M
2025-04-17 23.66 23.85 23.66 23.77 0.0M
2025-04-16 23.44 23.68 23.32 23.45 0.0M
2025-04-15 23.44 23.64 23.39 23.39 0.0M
2025-04-14 23.31 23.43 23.26 23.41 0.0M
2025-04-11 22.77 23.15 22.48 23.15 0.0M
2025-04-10 23.43 23.43 21.79 22.78 0.0M
2025-04-09 22.15 23.77 22.00 23.77 0.0M
2025-04-08 22.87 23.24 22.03 22.24 0.0M
2025-04-07 22.53 22.75 21.94 22.62 0.0M
2025-04-04 23.71 23.73 22.83 23.04 0.0M
2025-04-03 24.64 24.87 24.51 24.63 0.0M
2025-04-02 25.45 25.70 25.45 25.63 0.0M
2025-04-01 25.38 25.55 25.26 25.52 0.0M
2025-03-31 25.15 25.43 25.15 25.39 0.0M
2025-03-28 25.76 25.76 25.25 25.47 0.0M
2025-03-27 25.73 25.79 25.62 25.77 0.0M
2025-03-26 25.71 25.82 25.67 25.67 0.0M
2025-03-25 25.69 25.86 25.67 25.71 0.0M
2025-03-24 25.49 25.73 25.49 25.66 0.0M
2025-03-21 25.58 25.60 25.57 25.57 0.0M
2025-03-20 25.62 25.86 25.62 25.78 0.0M
2025-03-19 25.73 25.94 25.73 25.84 0.0M
2025-03-18 25.63 25.73 25.49 25.56 0.0M
2025-03-17 25.24 25.63 25.24 25.63 0.0M
2025-03-14 24.90 25.26 24.90 25.26 0.0M
2025-03-13 25.06 25.06 24.78 24.80 0.0M
2025-03-12 25.08 25.10 24.56 25.03 0.0M
2025-03-11 25.00 25.12 24.85 25.03 0.0M
2025-03-10 25.14 25.38 25.00 25.18 0.0M
2025-03-07 25.49 25.49 25.20 25.46 0.0M
2025-03-06 25.21 25.34 25.10 25.25 0.0M
2025-03-05 25.20 25.39 25.01 25.39 0.0M
2025-03-04 25.26 25.53 24.98 25.23 0.0M
2025-03-03 26.18 26.18 25.51 25.58 0.0M
2025-02-28 25.78 26.01 25.78 26.01 0.0M
2025-02-27 25.91 26.06 25.85 25.90 0.0M
2025-02-26 26.01 26.13 25.88 25.98 0.0M
2025-02-25 25.90 26.10 25.90 26.02 0.0M
2025-02-24 25.98 26.18 25.93 26.06 0.0M
2025-02-21 26.36 26.36 25.91 26.02 0.0M
2025-02-20 26.45 26.45 26.23 26.40 0.0M
2025-02-19 26.34 26.42 26.34 26.40 0.0M
2025-02-18 26.23 26.46 26.22 26.41 0.0M
2025-02-14 26.25 26.33 26.20 26.21 0.0M
2025-02-13 26.08 26.16 26.00 26.16 0.0M
2025-02-12 26.05 26.13 25.88 25.97 0.0M
2025-02-11 26.32 26.32 26.22 26.27 0.0M
2025-02-10 26.09 26.22 26.09 26.20 0.0M
2025-02-07 26.15 26.15 25.97 26.04 0.0M
2025-02-06 26.45 26.45 26.00 26.12 0.0M
2025-02-05 26.18 26.31 26.12 26.27 0.0M
2025-02-04 25.93 26.25 25.93 26.25 0.0M
2025-02-03 25.80 26.02 25.72 26.02 0.0M
2025-01-31 26.54 26.54 26.07 26.16 0.0M
2025-01-30 26.49 26.53 26.25 26.40 0.0M
2025-01-29 26.15 26.31 26.15 26.23 0.0M
2025-01-28 26.33 26.34 26.10 26.24 0.0M
2025-01-27 26.22 26.47 26.22 26.29 0.0M
2025-01-24 26.24 26.32 26.20 26.23 0.0M
2025-01-23 26.22 26.38 26.22 26.28 0.0M
2025-01-22 26.35 26.38 26.17 26.17 0.0M
2025-01-21 26.50 26.50 26.33 26.45 0.0M
2025-01-17 26.39 26.49 26.26 26.33 0.0M
2025-01-16 26.23 26.30 26.16 26.30 0.0M
2025-01-15 26.05 26.24 26.05 26.18 0.0M
2025-01-14 25.67 25.92 25.65 25.87 0.0M
2025-01-13 25.27 25.50 25.27 25.50 0.0M
2025-01-10 25.59 25.59 25.23 25.27 0.0M
2025-01-08 25.35 25.46 25.23 25.45 0.0M
2025-01-07 25.48 25.61 25.40 25.42 0.0M
2025-01-06 25.78 25.78 25.47 25.47 0.0M
2025-01-03 25.43 25.55 25.35 25.52 0.0M
2025-01-02 25.52 25.52 25.23 25.38 0.0M