Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
33.46
-0.15 (-0.44%)
Apr 2, 2025, 12:09 PM EDT - Market open
QVML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 33.46 | 33.46 | 33.39 | 33.46 | - | -0.44% | 373 |
Apr 1, 2025 | 33.39 | 33.65 | 33.35 | 33.61 | 33.61 | 0.33% | 3,556 |
Mar 31, 2025 | 33.04 | 33.50 | 33.03 | 33.50 | 33.50 | 0.66% | 745 |
Mar 28, 2025 | 33.57 | 33.57 | 33.23 | 33.28 | 33.28 | -2.03% | 4,603 |
Mar 27, 2025 | 33.99 | 34.09 | 33.97 | 33.97 | 33.97 | -0.23% | 4,523 |
Mar 26, 2025 | 34.39 | 34.39 | 33.97 | 34.04 | 34.04 | -1.11% | 2,090 |
Mar 25, 2025 | 34.43 | 34.44 | 34.36 | 34.43 | 34.43 | 0.21% | 5,228 |
Mar 24, 2025 | 34.22 | 34.35 | 34.22 | 34.35 | 34.35 | 1.74% | 5,867 |
Mar 21, 2025 | 33.55 | 33.77 | 33.55 | 33.77 | 33.65 | -0.19% | 2,238 |
Mar 20, 2025 | 34.06 | 34.06 | 33.77 | 33.83 | 33.72 | -0.29% | 6,348 |
Mar 19, 2025 | 33.77 | 34.08 | 33.65 | 33.93 | 33.82 | 1.17% | 47,345 |
Mar 18, 2025 | 33.50 | 33.60 | 33.49 | 33.54 | 33.43 | -1.04% | 7,029 |
Mar 17, 2025 | 33.75 | 34.04 | 33.73 | 33.89 | 33.78 | 0.75% | 11,253 |
Mar 14, 2025 | 33.27 | 33.64 | 33.27 | 33.64 | 33.53 | 2.22% | 55,488 |
Mar 13, 2025 | 33.24 | 33.26 | 32.82 | 32.91 | 32.80 | -1.43% | 4,671 |
Mar 12, 2025 | 33.44 | 33.51 | 33.36 | 33.39 | 33.28 | 0.26% | 1,720 |
Mar 11, 2025 | 33.37 | 33.37 | 33.11 | 33.30 | 33.19 | -0.77% | 7,113 |
Mar 10, 2025 | 33.85 | 33.85 | 33.36 | 33.56 | 33.45 | -2.45% | 1,149 |
Mar 7, 2025 | 34.25 | 34.40 | 33.88 | 34.40 | 34.29 | 0.72% | 2,616 |
Mar 6, 2025 | 34.39 | 34.52 | 34.06 | 34.16 | 34.04 | -1.72% | 4,535 |
Mar 5, 2025 | 34.46 | 34.79 | 34.46 | 34.75 | 34.64 | 0.94% | 1,607 |
Mar 4, 2025 | 34.34 | 34.90 | 34.34 | 34.43 | 34.31 | -1.17% | 1,837 |
Mar 3, 2025 | 35.42 | 35.44 | 34.70 | 34.84 | 34.72 | -1.74% | 1,081 |
Feb 28, 2025 | 35.07 | 35.45 | 35.05 | 35.45 | 35.34 | 1.52% | 848 |
Feb 27, 2025 | 35.68 | 35.68 | 34.92 | 34.92 | 34.81 | -1.48% | 8,440 |
Feb 26, 2025 | 35.69 | 35.69 | 35.45 | 35.45 | 35.33 | 0.03% | 430 |
Feb 25, 2025 | 35.29 | 35.55 | 35.28 | 35.44 | 35.32 | -0.26% | 1,239 |
Feb 24, 2025 | 35.79 | 35.79 | 35.53 | 35.53 | 35.41 | -0.36% | 3,313 |
Feb 21, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.54 | -1.67% | 145 |
Feb 20, 2025 | 36.25 | 36.28 | 36.25 | 36.26 | 36.14 | -0.34% | 1,459 |
Feb 19, 2025 | 36.32 | 36.39 | 36.30 | 36.39 | 36.27 | 0.34% | 2,494 |
Feb 18, 2025 | 36.20 | 36.26 | 36.20 | 36.26 | 36.14 | 0.10% | 1,187 |
Feb 14, 2025 | 36.28 | 36.29 | 36.22 | 36.22 | 36.10 | 0.10% | 2,364 |
Feb 13, 2025 | 36.04 | 36.19 | 36.02 | 36.19 | 36.07 | 1.00% | 592 |
Feb 12, 2025 | 35.68 | 35.83 | 35.68 | 35.83 | 35.71 | -0.39% | 599 |
Feb 11, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.85 | 0.30% | 11 |
Feb 10, 2025 | 35.85 | 35.86 | 35.72 | 35.86 | 35.74 | 0.69% | 1,057 |
Feb 7, 2025 | 36.05 | 36.05 | 35.62 | 35.62 | 35.50 | -0.81% | 1,705 |
Feb 6, 2025 | 35.96 | 35.96 | 35.77 | 35.91 | 35.79 | 0.41% | 26,140 |
Feb 5, 2025 | 35.56 | 35.77 | 35.56 | 35.76 | 35.64 | 0.45% | 9,351 |
Feb 4, 2025 | 35.41 | 35.61 | 35.41 | 35.60 | 35.48 | 0.59% | 2,455 |
Feb 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.27 | -0.62% | 174 |
Jan 31, 2025 | 35.95 | 35.95 | 35.61 | 35.61 | 35.49 | -0.66% | 2,766 |
Jan 30, 2025 | 35.81 | 35.90 | 35.81 | 35.85 | 35.73 | 0.99% | 612 |
Jan 29, 2025 | 35.58 | 35.58 | 35.40 | 35.50 | 35.38 | -0.35% | 5,235 |
Jan 28, 2025 | 35.46 | 35.62 | 35.46 | 35.62 | 35.50 | 0.74% | 263 |
Jan 27, 2025 | 35.16 | 35.37 | 35.16 | 35.36 | 35.24 | -1.35% | 5,002 |
Jan 24, 2025 | 35.87 | 35.96 | 35.80 | 35.85 | 35.73 | -0.22% | 11,511 |
Jan 23, 2025 | 35.87 | 35.92 | 35.87 | 35.92 | 35.80 | 0.34% | 867 |
Jan 22, 2025 | 35.77 | 35.84 | 35.74 | 35.80 | 35.68 | 0.62% | 15,375 |