Invesco S&P 500 QVM Multi-factor ETF (QVML)

QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.89	40.28	39.89	40.13	40.13	0.18%	4,332
Feb 13, 2026	39.97	40.34	39.97	40.06	40.06	-0.02%	39,769
Feb 12, 2026	40.85	40.85	40.01	40.07	40.07	-1.70%	34,572
Feb 11, 2026	41.06	41.06	40.72	40.76	40.76	0.08%	8,203
Feb 10, 2026	40.99	40.99	40.73	40.73	40.73	-0.37%	17,393
Feb 9, 2026	40.77	40.95	40.77	40.88	40.88	0.41%	2,487
Feb 6, 2026	40.57	40.82	40.57	40.71	40.71	1.98%	13,040
Feb 5, 2026	40.29	40.29	39.92	39.92	39.92	-1.21%	7,674
Feb 4, 2026	40.42	40.42	40.41	40.41	40.41	-0.48%	635
Feb 3, 2026	40.72	40.72	40.60	40.60	40.60	-0.80%	698
Feb 2, 2026	40.76	41.02	40.76	40.93	40.93	0.58%	987
Jan 30, 2026	40.80	40.80	40.69	40.69	40.69	-0.35%	1,134
Jan 29, 2026	40.62	40.83	40.62	40.83	40.83	-0.23%	1,922
Jan 28, 2026	40.87	40.93	40.83	40.93	40.93	0.06%	1,800
Jan 27, 2026	40.91	40.97	40.89	40.90	40.90	0.43%	4,127
Jan 26, 2026	40.73	40.73	40.73	40.73	40.73	0.53%	700
Jan 23, 2026	40.41	40.53	40.41	40.51	40.51	0.08%	1,144
Jan 22, 2026	40.57	40.59	40.48	40.48	40.48	0.54%	884
Jan 21, 2026	40.12	40.42	39.93	40.26	40.26	1.13%	6,835
Jan 20, 2026	40.34	40.34	39.82	39.82	39.82	-2.11%	1,365
Jan 16, 2026	40.76	40.76	40.68	40.68	40.68	0.02%	2,365
Jan 15, 2026	40.86	40.88	40.67	40.67	40.67	0.24%	1,198
Jan 14, 2026	40.43	40.60	40.42	40.57	40.57	-0.51%	5,212
Jan 13, 2026	40.82	40.82	40.78	40.78	40.78	-0.31%	659
Jan 12, 2026	40.80	40.92	40.76	40.90	40.90	0.19%	7,920
Jan 9, 2026	40.71	40.83	40.71	40.83	40.83	0.63%	905
Jan 8, 2026	40.55	40.59	40.50	40.57	40.57	0.05%	2,183
Jan 7, 2026	40.72	40.88	40.55	40.55	40.55	-0.39%	4,033
Jan 6, 2026	40.62	40.75	40.58	40.71	40.71	0.61%	7,662
Jan 5, 2026	40.47	40.55	40.46	40.46	40.46	0.77%	1,352
Jan 2, 2026	40.28	40.28	40.09	40.15	40.15	-0.07%	40,687
Dec 31, 2025	40.34	40.34	40.18	40.18	40.18	-0.68%	1,145
Dec 30, 2025	40.51	40.54	40.42	40.45	40.45	0.10%	6,539
Dec 29, 2025	40.41	40.54	40.41	40.41	40.41	-0.53%	9,899
Dec 26, 2025	40.67	40.68	40.56	40.63	40.63	-0.01%	1,732
Dec 24, 2025	40.48	40.63	40.48	40.63	40.63	0.18%	1,051
Dec 23, 2025	40.35	40.56	40.29	40.56	40.56	0.64%	18,278
Dec 22, 2025	40.20	40.30	40.20	40.30	40.30	0.40%	2,248
Dec 19, 2025	40.06	40.22	40.06	40.14	40.03	0.69%	1,678
Dec 18, 2025	39.85	40.06	39.85	39.87	39.76	0.69%	2,490
Dec 17, 2025	39.95	40.00	39.59	39.59	39.48	-1.04%	1,007
Dec 16, 2025	40.00	40.01	39.77	40.01	39.90	-0.25%	6,126
Dec 15, 2025	40.18	40.18	40.04	40.11	40.00	-0.03%	1,344
Dec 12, 2025	40.36	40.36	39.99	40.12	40.01	-0.72%	1,495
Dec 11, 2025	40.10	40.41	40.10	40.41	40.30	0.29%	902
Dec 10, 2025	40.02	40.30	40.02	40.30	40.18	0.67%	787
Dec 9, 2025	40.10	40.14	40.03	40.03	39.92	-0.06%	1,565
Dec 8, 2025	40.23	40.23	39.99	40.05	39.94	-0.41%	3,992
Dec 5, 2025	40.26	40.34	40.22	40.22	40.10	0.14%	702
Dec 4, 2025	40.12	40.16	40.06	40.16	40.05	-0.04%	4,799

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.