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

NYSEARCA: QVML · Real-Time Price · USD

35.04

+0.64 (1.85%)

At close: Dec 20, 2024, 12:45 PM

34.78

-0.26 (-0.75%)

After-hours: Dec 20, 2024, 8:00 PM EST

QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.43	35.04	34.43	34.78	34.78	1.09%	478
Dec 19, 2024	34.40	34.40	34.40	34.40	34.40	-0.13%	141
Dec 18, 2024	35.01	35.01	34.45	34.45	34.45	-2.75%	2,937
Dec 17, 2024	35.47	35.47	35.38	35.42	35.42	-0.43%	732
Dec 16, 2024	35.58	35.58	35.58	35.58	35.58	0.26%	100
Dec 13, 2024	35.48	35.48	35.48	35.48	35.48	-0.15%	127
Dec 12, 2024	35.69	35.69	35.54	35.54	35.54	-0.53%	335
Dec 11, 2024	35.75	35.75	35.73	35.73	35.73	0.82%	1,743
Dec 10, 2024	35.64	35.64	35.43	35.43	35.43	-0.31%	467
Dec 9, 2024	35.93	35.93	35.55	35.55	35.55	-0.66%	2,817
Dec 6, 2024	35.85	35.85	35.78	35.78	35.78	0.05%	213
Dec 5, 2024	35.94	35.94	35.76	35.76	35.76	-0.23%	1,527
Dec 4, 2024	35.84	35.84	35.84	35.84	35.84	0.58%	303
Dec 3, 2024	35.62	35.66	35.59	35.64	35.64	0.07%	1,307
Dec 2, 2024	35.60	35.71	35.60	35.61	35.61	0.17%	1,464
Nov 29, 2024	35.52	35.55	35.52	35.55	35.55	0.59%	553
Nov 27, 2024	35.34	35.36	35.34	35.35	35.35	-0.38%	1,490
Nov 26, 2024	35.35	35.48	35.35	35.48	35.48	0.64%	559
Nov 25, 2024	35.25	35.25	35.25	35.25	35.25	0.26%	183
Nov 22, 2024	35.14	35.17	35.14	35.16	35.16	0.30%	2,639
Nov 21, 2024	35.12	35.13	35.06	35.06	35.06	0.62%	452
Nov 20, 2024	34.58	34.84	34.58	34.84	34.84	0.01%	140
Nov 19, 2024	34.65	34.84	34.65	34.84	34.84	0.41%	216
Nov 18, 2024	34.52	34.73	34.52	34.70	34.70	0.22%	737
Nov 15, 2024	34.94	34.94	34.62	34.62	34.62	-1.34%	175
Nov 14, 2024	35.20	35.22	35.09	35.09	35.09	-0.51%	1,976
Nov 13, 2024	35.30	35.31	35.25	35.27	35.27	-0.19%	1,034
Nov 12, 2024	35.33	35.37	35.30	35.34	35.34	0.13%	2,194
Nov 11, 2024	35.32	35.36	35.26	35.29	35.29	-0.13%	6,456
Nov 8, 2024	35.38	35.38	35.33	35.34	35.34	0.25%	842
Nov 7, 2024	35.13	35.25	35.13	35.25	35.25	0.72%	297
Nov 6, 2024	34.62	35.00	34.62	35.00	35.00	2.56%	372
Nov 5, 2024	33.71	34.13	33.71	34.13	34.13	1.13%	570
Nov 4, 2024	33.85	33.86	33.75	33.75	33.75	-0.30%	775
Nov 1, 2024	33.95	33.95	33.85	33.85	33.85	0.26%	726
Oct 31, 2024	34.09	34.10	33.76	33.76	33.76	-1.72%	1,188
Oct 30, 2024	34.57	34.57	34.35	34.35	34.35	-0.32%	605
Oct 29, 2024	34.54	34.54	34.46	34.46	34.46	0.23%	491
Oct 28, 2024	34.41	34.41	34.34	34.39	34.39	0.36%	879
Oct 25, 2024	34.55	34.61	34.26	34.26	34.26	-0.13%	803
Oct 24, 2024	34.30	34.34	34.30	34.30	34.30	0.01%	1,219
Oct 23, 2024	34.24	34.30	34.17	34.30	34.30	-0.98%	548
Oct 22, 2024	34.47	34.64	34.47	34.64	34.64	0.11%	2,178
Oct 21, 2024	34.50	34.60	34.50	34.60	34.60	-0.21%	615
Oct 18, 2024	34.67	34.67	34.67	34.67	34.67	0.39%	9
Oct 17, 2024	34.57	34.57	34.54	34.54	34.54	0.03%	822
Oct 16, 2024	34.36	34.53	34.22	34.53	34.53	0.49%	4,607
Oct 15, 2024	34.46	34.46	34.36	34.36	34.36	-0.92%	203
Oct 14, 2024	34.57	34.68	34.57	34.68	34.68	0.82%	471
Oct 11, 2024	34.20	34.46	34.20	34.40	34.40	0.74%	2,117
Oct 10, 2024	34.14	34.14	34.14	34.14	34.14	-0.15%	44
Oct 9, 2024	33.97	34.19	33.97	34.19	34.19	0.75%	8,361
Oct 8, 2024	33.67	33.94	33.67	33.94	33.94	1.08%	5,638
Oct 7, 2024	33.75	33.75	33.58	33.58	33.58	-1.00%	841
Oct 4, 2024	33.81	33.92	33.67	33.92	33.92	0.92%	2,684
Oct 3, 2024	33.58	33.61	33.58	33.61	33.61	-0.11%	727
Oct 2, 2024	33.65	33.65	33.65	33.65	33.65	0.08%	105
Oct 1, 2024	33.61	33.63	33.61	33.62	33.62	-0.90%	352
Sep 30, 2024	33.92	33.93	33.71	33.93	33.93	0.39%	780
Sep 27, 2024	33.95	33.95	33.80	33.80	33.80	-0.14%	306
Sep 26, 2024	33.79	33.84	33.79	33.84	33.84	0.33%	1,397
Sep 25, 2024	33.70	33.75	33.70	33.73	33.73	-0.13%	1,802
Sep 24, 2024	33.76	33.78	33.76	33.78	33.78	0.15%	10,183
Sep 23, 2024	33.73	33.75	33.72	33.72	33.72	-0.10%	757
Sep 20, 2024	33.71	33.76	33.71	33.76	33.66	-0.19%	378
Sep 19, 2024	33.82	33.82	33.82	33.82	33.72	1.59%	79
Sep 18, 2024	33.37	33.37	33.29	33.29	33.19	-0.19%	338
Sep 17, 2024	33.51	33.51	33.35	33.35	33.25	0.01%	466
Sep 16, 2024	33.27	33.35	33.27	33.35	33.25	0.19%	140
Sep 13, 2024	33.32	33.32	33.29	33.29	33.19	0.62%	330
Sep 12, 2024	33.08	33.08	33.08	33.08	32.98	0.71%	185
Sep 11, 2024	32.44	32.85	32.43	32.85	32.75	1.05%	340
Sep 10, 2024	32.49	32.51	32.49	32.51	32.41	0.43%	355
Sep 9, 2024	32.30	32.37	32.26	32.37	32.27	1.07%	729
Sep 6, 2024	32.03	32.03	32.03	32.03	31.93	-1.56%	149
Sep 5, 2024	32.70	32.70	32.54	32.54	32.44	-0.52%	427
Sep 4, 2024	32.79	32.84	32.63	32.71	32.61	-0.10%	8,876
Sep 3, 2024	33.25	33.25	32.74	32.74	32.64	-2.18%	302
Aug 30, 2024	33.25	33.47	33.23	33.47	33.37	0.99%	666
Aug 29, 2024	33.42	33.42	33.14	33.14	33.04	-0.05%	357
Aug 28, 2024	33.16	33.16	33.16	33.16	33.06	-0.48%	107
Aug 27, 2024	33.30	33.32	33.20	33.32	33.22	0.20%	889
Aug 26, 2024	33.42	33.42	33.25	33.25	33.15	-0.32%	616
Aug 23, 2024	33.35	33.36	33.28	33.36	33.26	1.25%	2,090
Aug 22, 2024	33.34	33.34	32.95	32.95	32.85	-0.93%	174
Aug 21, 2024	33.30	33.30	33.26	33.26	33.16	0.39%	345
Aug 20, 2024	33.13	33.13	33.13	33.13	33.03	-0.09%	105
Aug 19, 2024	33.16	33.16	33.16	33.16	33.06	0.89%	91
Aug 16, 2024	32.73	32.94	32.73	32.87	32.77	0.05%	433
Aug 15, 2024	32.75	32.88	32.75	32.86	32.76	1.67%	1,999
Aug 14, 2024	32.32	32.32	32.32	32.32	32.22	0.56%	72
Aug 13, 2024	31.98	32.20	31.98	32.14	32.04	1.59%	767
Aug 12, 2024	31.63	31.63	31.63	31.63	31.54	-0.09%	339
Aug 9, 2024	31.66	31.66	31.66	31.66	31.56	0.52%	107
Aug 8, 2024	31.47	31.61	31.47	31.50	31.40	2.28%	3,816
Aug 7, 2024	30.95	30.95	30.79	30.79	30.70	-0.76%	172
Aug 6, 2024	30.91	31.11	30.91	31.03	30.94	1.23%	3,569
Aug 5, 2024	30.27	30.73	30.27	30.65	30.56	-3.02%	741
Aug 2, 2024	31.69	31.69	31.61	31.61	31.51	-2.02%	205
Aug 1, 2024	33.00	33.00	32.05	32.26	32.16	-1.30%	13,222