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

QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.55	38.76	38.48	38.60	38.60	0.88%	5,687
Mar 31, 2026	37.74	38.32	37.61	38.27	38.27	2.74%	2,778
Mar 30, 2026	37.60	37.60	37.24	37.24	37.24	-0.33%	4,667
Mar 27, 2026	37.70	37.70	37.37	37.37	37.37	-1.65%	7,583
Mar 26, 2026	38.44	38.50	37.99	37.99	37.99	-1.69%	9,708
Mar 25, 2026	38.75	38.80	38.65	38.65	38.64	0.59%	10,019
Mar 24, 2026	38.32	38.63	38.30	38.42	38.42	-0.40%	1,569
Mar 23, 2026	38.67	38.68	38.55	38.57	38.57	0.87%	524
Mar 20, 2026	38.75	38.75	38.18	38.24	38.13	-1.51%	3,594
Mar 19, 2026	38.61	38.91	38.61	38.83	38.71	-0.32%	1,622
Mar 18, 2026	39.23	39.23	38.95	38.95	38.84	-1.29%	702
Mar 17, 2026	39.64	39.64	39.46	39.46	39.34	0.23%	693
Mar 16, 2026	39.40	39.50	39.34	39.37	39.25	0.99%	1,736
Mar 13, 2026	39.05	39.10	38.99	38.99	38.87	-0.62%	31,079
Mar 12, 2026	39.57	39.57	39.23	39.23	39.11	-1.35%	2,621
Mar 11, 2026	39.88	39.88	39.63	39.77	39.65	-0.14%	3,641
Mar 10, 2026	39.81	40.04	39.81	39.82	39.70	-0.20%	1,128
Mar 9, 2026	39.04	39.90	39.02	39.90	39.78	0.80%	2,357
Mar 6, 2026	39.67	39.75	39.58	39.58	39.46	-1.23%	9,278
Mar 5, 2026	40.15	40.16	39.76	40.07	39.95	-0.71%	21,296
Mar 4, 2026	40.26	40.46	40.26	40.36	40.24	0.83%	2,105
Mar 3, 2026	39.95	40.08	39.95	40.03	39.91	-1.04%	84,285
Mar 2, 2026	40.16	40.44	40.16	40.44	40.32	0.22%	843
Feb 27, 2026	40.20	40.36	40.20	40.36	40.24	-0.50%	2,254
Feb 26, 2026	40.70	40.70	40.51	40.56	40.44	-0.63%	661
Feb 25, 2026	40.64	40.82	40.64	40.82	40.69	0.86%	524
Feb 24, 2026	40.20	40.47	40.20	40.47	40.35	0.89%	980
Feb 23, 2026	40.49	40.49	40.08	40.11	39.99	-1.07%	1,784
Feb 20, 2026	40.44	40.54	40.44	40.54	40.42	0.72%	5,095
Feb 19, 2026	40.03	40.25	40.03	40.25	40.13	-0.36%	7,238
Feb 18, 2026	40.27	40.48	40.19	40.40	40.28	0.67%	1,976
Feb 17, 2026	39.89	40.28	39.89	40.13	40.01	0.18%	4,332
Feb 13, 2026	39.97	40.34	39.97	40.06	39.94	-0.02%	39,769
Feb 12, 2026	40.85	40.85	40.01	40.07	39.95	-1.70%	34,572
Feb 11, 2026	41.06	41.06	40.72	40.76	40.64	0.08%	8,203
Feb 10, 2026	40.99	40.99	40.73	40.73	40.61	-0.37%	17,393
Feb 9, 2026	40.77	40.95	40.77	40.88	40.76	0.41%	2,487
Feb 6, 2026	40.57	40.82	40.57	40.71	40.59	1.98%	13,040
Feb 5, 2026	40.29	40.29	39.92	39.92	39.80	-1.21%	7,674
Feb 4, 2026	40.42	40.42	40.41	40.41	40.29	-0.48%	635
Feb 3, 2026	40.72	40.72	40.60	40.60	40.48	-0.80%	698
Feb 2, 2026	40.76	41.02	40.76	40.93	40.81	0.58%	987
Jan 30, 2026	40.80	40.80	40.69	40.69	40.57	-0.35%	1,134
Jan 29, 2026	40.62	40.83	40.62	40.83	40.71	-0.23%	1,922
Jan 28, 2026	40.87	40.93	40.83	40.93	40.81	0.06%	1,801
Jan 27, 2026	40.91	40.97	40.89	40.90	40.78	0.43%	4,127
Jan 26, 2026	40.73	40.73	40.73	40.73	40.61	0.53%	700
Jan 23, 2026	40.41	40.53	40.41	40.51	40.39	0.08%	1,144
Jan 22, 2026	40.57	40.59	40.48	40.48	40.36	0.54%	884
Jan 21, 2026	40.12	40.42	39.93	40.26	40.14	1.13%	6,835

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.