MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVY — Invesco Zacks Multi-Asset Income ETF
NYSE ArcaInvesco Zacks Multi-Asset Income ETF
$28.60
+0.13(+0.46%)
- O
- 28.41
- H
- 28.63
- L
- 28.41
- V
- 3.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.60
Period Return+19.47%
Period High$30.86
Period Low$23.61
Avg Daily Volume4.4K
Total Trading Days365
CVY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.41 | $28.63 | $28.41 | $28.60 | +$0.13 | +0.46% | 3,723 | $28.53 | $28.41 $28.63 |
| Oct 1, 2026 | $28.22 | $28.47 | $28.22 | $28.47 | +$0.14 | +0.50% | 888 | $28.30 | $28.22 $28.47 |
| Sep 30, 2026 | $28.48 | $28.48 | $28.31 | $28.33 | $-0.15 | -0.54% | 4,887 | $28.33 | $28.31 $28.48 |
| Sep 29, 2026 | $28.40 | $28.48 | $28.36 | $28.48 | $-0.07 | -0.25% | 2,507 | $28.40 | $28.36 $28.48 |
| Sep 28, 2026 | $28.69 | $28.69 | $28.55 | $28.55 | $-0.27 | -0.92% | 1,664 | $28.62 | $28.55 $28.69 |
| Sep 25, 2026 | $28.84 | $28.84 | $28.72 | $28.82 | $-0.02 | -0.07% | 4,637 | $28.79 | $28.72 $28.84 |
| Sep 24, 2026 | $28.97 | $28.97 | $28.81 | $28.84 | $-0.15 | -0.52% | 5,612 | $28.89 | $28.81 $28.97 |
| Sep 23, 2026 | $29.23 | $29.25 | $28.99 | $28.99 | $-0.34 | -1.16% | 5,860 | $29.19 | $28.99 $29.25 |
| Sep 22, 2026 | $29.39 | $29.42 | $29.31 | $29.33 | $-0.19 | -0.65% | 2,149 | $29.36 | $29.31 $29.42 |
| Sep 21, 2026 | $29.71 | $29.71 | $29.50 | $29.52 | $-0.31 | -1.03% | 5,530 | $29.56 | $29.50 $29.71 |
| Sep 18, 2026 | $29.86 | $29.86 | $29.76 | $29.83 | $-0.20 | -0.67% | 3,526 | $29.81 | $29.76 $29.86 |
| Sep 17, 2026 | $30.14 | $30.14 | $29.99 | $30.03 | +$0.10 | +0.32% | 5,044 | $30.05 | $29.99 $30.14 |
| Sep 16, 2026 | $30.45 | $30.45 | $29.75 | $29.94 | $-0.26 | -0.87% | 4,734 | $30.12 | $29.75 $30.45 |
| Sep 15, 2026 | $30.31 | $30.31 | $30.18 | $30.20 | $-0.09 | -0.29% | 3,368 | $30.22 | $30.18 $30.31 |
| Sep 14, 2026 | $30.24 | $30.37 | $30.24 | $30.29 | $-0.14 | -0.46% | 9,631 | $30.31 | $30.24 $30.37 |
| Sep 11, 2026 | $30.33 | $30.44 | $30.32 | $30.43 | +$0.15 | +0.49% | 3,422 | $30.37 | $30.32 $30.44 |
| Sep 10, 2026 | $30.40 | $30.40 | $30.23 | $30.28 | $-0.14 | -0.46% | 4,628 | $30.32 | $30.23 $30.40 |
| Sep 9, 2026 | $30.65 | $30.65 | $30.40 | $30.42 | $-0.04 | -0.13% | 11,147 | $30.46 | $30.40 $30.65 |
| Sep 8, 2026 | $30.74 | $30.74 | $30.46 | $30.46 | $-0.25 | -0.81% | 13,821 | $30.49 | $30.46 $30.74 |
| Sep 4, 2026 | $30.64 | $30.81 | $30.64 | $30.71 | $-0.10 | -0.32% | 3,060 | $30.77 | $30.64 $30.81 |
| Sep 3, 2026 | $30.72 | $30.86 | $30.72 | $30.81 | +$0.08 | +0.26% | 3,086 | $30.83 | $30.72 $30.86 |
| Sep 2, 2026 | $30.55 | $30.73 | $30.55 | $30.73 | +$0.32 | +1.04% | 4,284 | $30.66 | $30.55 $30.73 |
| Sep 1, 2026 | $30.34 | $30.54 | $30.34 | $30.42 | $-0.06 | -0.20% | 11,174 | $30.48 | $30.34 $30.54 |
| Aug 31, 2026 | $30.47 | $30.54 | $30.40 | $30.48 | $-0.11 | -0.37% | 1,891 | $30.49 | $30.40 $30.54 |
| Aug 28, 2026 | $30.62 | $30.62 | $30.59 | $30.59 | $-0.02 | -0.06% | 286 | $30.62 | $30.59 $30.62 |
| Aug 27, 2026 | $30.61 | $30.61 | $30.55 | $30.61 | $-0.06 | -0.20% | 2,770 | $30.57 | $30.55 $30.61 |
| Aug 26, 2026 | $30.61 | $30.71 | $30.61 | $30.67 | +$0.03 | +0.09% | 1,836 | $30.66 | $30.61 $30.71 |
| Aug 25, 2026 | $30.41 | $30.64 | $30.41 | $30.64 | +$0.08 | +0.25% | 1,109 | $30.45 | $30.41 $30.64 |
| Aug 24, 2026 | $30.39 | $30.65 | $30.39 | $30.57 | +$0.08 | +0.27% | 4,212 | $30.58 | $30.39 $30.65 |
| Aug 21, 2026 | $30.44 | $30.48 | $30.38 | $30.48 | +$0.23 | +0.77% | 1,259 | $30.43 | $30.38 $30.48 |