Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
39.59
-0.42 (-1.04%)
At close: Dec 17, 2025, 4:00 PM EST
39.59
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:10 PM EST
QVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 39.95 | 39.95 | 39.95 | 40.00 | - | -0.04% | 339 |
| Dec 16, 2025 | 40.00 | 40.01 | 39.77 | 40.01 | 40.01 | -0.25% | 6,126 |
| Dec 15, 2025 | 40.18 | 40.18 | 40.04 | 40.11 | 40.11 | -0.03% | 1,344 |
| Dec 12, 2025 | 40.36 | 40.36 | 39.99 | 40.12 | 40.12 | -0.72% | 1,495 |
| Dec 11, 2025 | 40.10 | 40.41 | 40.10 | 40.41 | 40.41 | 0.29% | 902 |
| Dec 10, 2025 | 40.02 | 40.30 | 40.02 | 40.30 | 40.30 | 0.67% | 787 |
| Dec 9, 2025 | 40.10 | 40.14 | 40.03 | 40.03 | 40.03 | -0.06% | 1,565 |
| Dec 8, 2025 | 40.23 | 40.23 | 39.99 | 40.05 | 40.05 | -0.41% | 3,992 |
| Dec 5, 2025 | 40.26 | 40.34 | 40.22 | 40.22 | 40.22 | 0.14% | 702 |
| Dec 4, 2025 | 40.12 | 40.16 | 40.06 | 40.16 | 40.16 | -0.04% | 4,799 |
| Dec 3, 2025 | 40.03 | 40.22 | 39.99 | 40.18 | 40.18 | 0.18% | 3,266 |
| Dec 2, 2025 | 40.05 | 40.14 | 40.03 | 40.11 | 40.11 | 0.34% | 888 |
| Dec 1, 2025 | 40.09 | 40.09 | 39.97 | 39.97 | 39.97 | -0.36% | 705 |
| Nov 28, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.11 | 0.40% | 130 |
| Nov 26, 2025 | 39.80 | 40.03 | 39.80 | 39.96 | 39.96 | 0.61% | 1,358 |
| Nov 25, 2025 | 39.44 | 39.72 | 39.44 | 39.72 | 39.72 | 0.86% | 3,312 |
| Nov 24, 2025 | 39.06 | 39.39 | 39.00 | 39.38 | 39.38 | 1.26% | 34,915 |
| Nov 21, 2025 | 38.65 | 39.07 | 38.54 | 38.89 | 38.89 | 0.98% | 43,374 |
| Nov 20, 2025 | 39.82 | 39.82 | 38.50 | 38.51 | 38.51 | -1.42% | 25,965 |
| Nov 19, 2025 | 39.15 | 39.15 | 39.01 | 39.07 | 39.07 | 0.16% | 49,379 |
| Nov 18, 2025 | 38.91 | 39.22 | 38.91 | 39.00 | 39.00 | -0.66% | 3,938 |
| Nov 17, 2025 | 39.44 | 39.66 | 39.15 | 39.26 | 39.26 | -1.01% | 2,136 |
| Nov 14, 2025 | 39.34 | 39.84 | 39.34 | 39.66 | 39.66 | -0.17% | 5,115 |
| Nov 13, 2025 | 40.13 | 40.19 | 39.70 | 39.73 | 39.73 | -1.32% | 10,272 |
| Nov 12, 2025 | 40.26 | 40.33 | 40.16 | 40.26 | 40.26 | 0.09% | 96,925 |
| Nov 11, 2025 | 40.04 | 40.28 | 40.01 | 40.22 | 40.22 | 0.31% | 78,738 |
| Nov 10, 2025 | 39.94 | 40.10 | 39.78 | 40.10 | 40.10 | 1.52% | 2,106 |
| Nov 7, 2025 | 39.36 | 39.50 | 39.08 | 39.50 | 39.50 | 0.03% | 70,651 |
| Nov 6, 2025 | 39.60 | 39.65 | 39.35 | 39.48 | 39.48 | -0.97% | 28,344 |
| Nov 5, 2025 | 39.79 | 39.87 | 39.69 | 39.87 | 39.87 | 0.29% | 2,028 |
| Nov 4, 2025 | 39.74 | 39.88 | 39.68 | 39.75 | 39.75 | -1.02% | 2,661 |
| Nov 3, 2025 | 40.29 | 40.29 | 40.06 | 40.16 | 40.16 | 0.10% | 6,939 |
| Oct 31, 2025 | 40.22 | 40.22 | 40.01 | 40.12 | 40.12 | 0.33% | 10,955 |
| Oct 30, 2025 | 40.00 | 40.29 | 39.96 | 39.99 | 39.99 | -0.77% | 50,118 |
| Oct 29, 2025 | 40.52 | 40.52 | 40.30 | 40.30 | 40.30 | -0.22% | 1,493 |
| Oct 28, 2025 | 40.34 | 40.44 | 40.34 | 40.39 | 40.39 | 0.19% | 1,726 |
| Oct 27, 2025 | 40.25 | 40.32 | 40.15 | 40.31 | 40.31 | 1.02% | 2,231 |
| Oct 24, 2025 | 39.87 | 39.92 | 39.87 | 39.91 | 39.91 | 1.01% | 2,313 |
| Oct 23, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.45% | 58 |
| Oct 22, 2025 | 39.49 | 39.49 | 39.21 | 39.33 | 39.33 | -0.65% | 139,540 |
| Oct 21, 2025 | 39.53 | 39.63 | 39.51 | 39.59 | 39.59 | 0.14% | 3,096 |
| Oct 20, 2025 | 39.31 | 39.55 | 39.21 | 39.53 | 39.53 | 1.26% | 30,555 |
| Oct 17, 2025 | 38.99 | 39.12 | 38.99 | 39.04 | 39.04 | 0.45% | 162,082 |
| Oct 16, 2025 | 39.18 | 39.18 | 38.78 | 38.86 | 38.86 | -0.59% | 982 |
| Oct 15, 2025 | 39.37 | 39.37 | 39.10 | 39.10 | 39.10 | 0.26% | 338 |
| Oct 14, 2025 | 38.80 | 39.16 | 38.80 | 38.99 | 38.99 | -0.04% | 1,548 |
| Oct 13, 2025 | 38.92 | 39.06 | 38.91 | 39.01 | 39.01 | 1.20% | 19,685 |
| Oct 10, 2025 | 39.29 | 39.29 | 38.55 | 38.55 | 38.54 | -2.55% | 2,376 |
| Oct 9, 2025 | 39.54 | 39.56 | 39.47 | 39.56 | 39.55 | -0.28% | 897 |
| Oct 8, 2025 | 39.59 | 39.67 | 39.59 | 39.67 | 39.67 | 0.52% | 2,077 |