Skip to main content
Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
35.06
-0.39 (-1.09%)
At close: Feb 27, 2025, 3:51 PM
34.92
-0.14 (-0.39%)
After-hours: Feb 27, 2025, 4:10 PM EST

QVML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202535.6835.6834.9234.9234.92-1.48%8,440
Feb 26, 202535.6935.6935.4535.4535.450.03%430
Feb 25, 202535.2935.5535.2835.4435.44-0.26%1,239
Feb 24, 202535.7935.7935.5335.5335.53-0.36%3,313
Feb 21, 202535.6635.6635.6635.6635.66-1.67%145
Feb 20, 202536.2536.2836.2536.2636.26-0.34%1,459
Feb 19, 202536.3236.3936.3036.3936.390.34%2,494
Feb 18, 202536.2036.2636.2036.2636.260.10%1,187
Feb 14, 202536.2836.2936.2236.2236.220.10%2,364
Feb 13, 202536.0436.1936.0236.1936.191.00%592
Feb 12, 202535.6835.8335.6835.8335.83-0.39%599
Feb 11, 202535.9735.9735.9735.9735.970.30%11
Feb 10, 202535.8535.8635.7235.8635.860.69%1,057
Feb 7, 202536.0536.0535.6235.6235.62-0.81%1,705
Feb 6, 202535.9635.9635.7735.9135.910.41%26,140
Feb 5, 202535.5635.7735.5635.7635.760.45%9,351
Feb 4, 202535.4135.6135.4135.6035.600.59%2,455
Feb 3, 202535.3935.3935.3935.3935.39-0.62%174
Jan 31, 202535.9535.9535.6135.6135.61-0.66%2,766
Jan 30, 202535.8135.9035.8135.8535.850.99%612
Jan 29, 202535.5835.5835.4035.5035.50-0.35%5,235
Jan 28, 202535.4635.6235.4635.6235.620.74%263
Jan 27, 202535.1635.3735.1635.3635.36-1.35%5,002
Jan 24, 202535.8735.9635.8035.8535.85-0.22%11,511
Jan 23, 202535.8735.9235.8735.9235.920.34%867
Jan 22, 202535.7735.8435.7435.8035.800.62%15,375
Jan 21, 202535.2735.6035.2735.5835.581.02%611
Jan 17, 202535.2935.3135.2135.2235.220.93%949
Jan 16, 202535.0435.0434.9034.9034.90-0.09%636
Jan 15, 202534.9835.2134.9334.9334.931.71%22,257
Jan 14, 202534.4034.4034.2434.3434.340.05%4,275
Jan 13, 202534.0534.3334.0534.3334.330.26%673
Jan 10, 202534.6634.6634.2434.2434.24-1.63%1,441
Jan 8, 202534.7734.8034.7734.8034.800.24%458
Jan 7, 202534.8834.8834.7234.7234.72-0.89%2,657
Jan 6, 202535.0435.3535.0135.0335.030.38%12,072
Jan 3, 202534.9434.9434.9034.9034.901.11%354
Jan 2, 202534.7734.7734.3634.5234.52-0.04%3,182
Dec 31, 202434.6034.6034.5034.5334.53-0.45%896
Dec 30, 202434.6934.6934.6934.6934.69-0.71%285
Dec 27, 202434.9434.9434.9434.9434.94-1.11%322
Dec 26, 202435.2035.3535.2035.3335.330.17%836
Dec 24, 202435.2135.2735.2135.2735.270.85%131
Dec 23, 202434.8534.9734.8534.9734.970.56%420
Dec 20, 202434.4335.0434.4334.7834.671.09%478
Dec 19, 202434.4034.4034.4034.4034.30-0.13%141
Dec 18, 202435.0135.0134.4534.4534.35-2.75%2,937
Dec 17, 202435.4735.4735.3835.4235.32-0.43%732
Dec 16, 202435.5835.5835.5835.5835.470.26%100
Dec 13, 202435.4835.4835.4835.4835.38-0.15%127
Dec 12, 202435.6935.6935.5435.5435.43-0.53%335
Dec 11, 202435.7535.7535.7335.7335.620.82%1,743
Dec 10, 202435.6435.6435.4335.4335.33-0.31%467
Dec 9, 202435.9335.9335.5535.5535.44-0.66%2,817
Dec 6, 202435.8535.8535.7835.7835.670.05%213
Dec 5, 202435.9435.9435.7635.7635.65-0.23%1,527
Dec 4, 202435.8435.8435.8435.8435.740.58%303
Dec 3, 202435.6235.6635.5935.6435.530.07%1,307
Dec 2, 202435.6035.7135.6035.6135.500.17%1,464
Nov 29, 202435.5235.5535.5235.5535.450.59%553
Nov 27, 202435.3435.3635.3435.3535.24-0.38%1,490
Nov 26, 202435.3535.4835.3535.4835.370.64%559
Nov 25, 202435.2535.2535.2535.2535.150.26%183
Nov 22, 202435.1435.1735.1435.1635.060.30%2,639
Nov 21, 202435.1235.1335.0635.0634.950.62%452
Nov 20, 202434.5834.8434.5834.8434.740.01%140
Nov 19, 202434.6534.8434.6534.8434.730.41%216
Nov 18, 202434.5234.7334.5234.7034.590.22%737
Nov 15, 202434.9434.9434.6234.6234.52-1.34%175
Nov 14, 202435.2035.2235.0935.0934.99-0.51%1,976
Nov 13, 202435.3035.3135.2535.2735.17-0.19%1,034
Nov 12, 202435.3335.3735.3035.3435.230.13%2,194
Nov 11, 202435.3235.3635.2635.2935.19-0.13%6,456
Nov 8, 202435.3835.3835.3335.3435.230.25%842
Nov 7, 202435.1335.2535.1335.2535.150.72%297
Nov 6, 202434.6235.0034.6235.0034.892.56%372
Nov 5, 202433.7134.1333.7134.1334.021.13%570
Nov 4, 202433.8533.8633.7533.7533.64-0.30%775
Nov 1, 202433.9533.9533.8533.8533.750.26%726
Oct 31, 202434.0934.1033.7633.7633.66-1.72%1,188
Oct 30, 202434.5734.5734.3534.3534.25-0.32%605
Oct 29, 202434.5434.5434.4634.4634.360.23%491
Oct 28, 202434.4134.4134.3434.3934.280.36%879
Oct 25, 202434.5534.6134.2634.2634.16-0.13%803
Oct 24, 202434.3034.3434.3034.3034.200.01%1,219
Oct 23, 202434.2434.3034.1734.3034.20-0.98%548
Oct 22, 202434.4734.6434.4734.6434.530.11%2,178
Oct 21, 202434.5034.6034.5034.6034.49-0.21%615
Oct 18, 202434.6734.6734.6734.6734.570.39%9
Oct 17, 202434.5734.5734.5434.5434.430.03%822
Oct 16, 202434.3634.5334.2234.5334.420.49%4,607
Oct 15, 202434.4634.4634.3634.3634.25-0.92%203
Oct 14, 202434.5734.6834.5734.6834.570.82%471
Oct 11, 202434.2034.4634.2034.4034.290.74%2,117
Oct 10, 202434.1434.1434.1434.1434.04-0.15%44
Oct 9, 202433.9734.1933.9734.1934.090.75%8,361
Oct 8, 202433.6733.9433.6733.9433.841.08%5,638
Oct 7, 202433.7533.7533.5833.5833.48-1.00%841
Oct 4, 202433.8133.9233.6733.9233.820.92%2,684
Oct 3, 202433.5833.6133.5833.6133.51-0.11%727