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

QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.81	40.04	39.81	39.82	39.82	-0.20%	1,128
Mar 9, 2026	39.04	39.90	39.02	39.90	39.90	0.80%	2,357
Mar 6, 2026	39.67	39.75	39.58	39.58	39.58	-1.23%	9,278
Mar 5, 2026	40.15	40.16	39.76	40.07	40.07	-0.71%	21,296
Mar 4, 2026	40.26	40.46	40.26	40.36	40.36	0.83%	2,105
Mar 3, 2026	39.95	40.08	39.95	40.03	40.03	-1.04%	84,285
Mar 2, 2026	40.16	40.44	40.16	40.44	40.44	0.22%	843
Feb 27, 2026	40.20	40.36	40.20	40.36	40.36	-0.50%	2,254
Feb 26, 2026	40.70	40.70	40.51	40.56	40.56	-0.63%	661
Feb 25, 2026	40.64	40.82	40.64	40.82	40.82	0.86%	524
Feb 24, 2026	40.20	40.47	40.20	40.47	40.47	0.89%	980
Feb 23, 2026	40.49	40.49	40.08	40.11	40.11	-1.07%	1,784
Feb 20, 2026	40.44	40.54	40.44	40.54	40.54	0.72%	5,095
Feb 19, 2026	40.03	40.25	40.03	40.25	40.25	-0.36%	7,238
Feb 18, 2026	40.27	40.48	40.19	40.40	40.40	0.67%	1,976
Feb 17, 2026	39.89	40.28	39.89	40.13	40.13	0.18%	4,332
Feb 13, 2026	39.97	40.34	39.97	40.06	40.06	-0.02%	39,769
Feb 12, 2026	40.85	40.85	40.01	40.07	40.07	-1.70%	34,572
Feb 11, 2026	41.06	41.06	40.72	40.76	40.76	0.08%	8,203
Feb 10, 2026	40.99	40.99	40.73	40.73	40.73	-0.37%	17,393
Feb 9, 2026	40.77	40.95	40.77	40.88	40.88	0.41%	2,487
Feb 6, 2026	40.57	40.82	40.57	40.71	40.71	1.98%	13,040
Feb 5, 2026	40.29	40.29	39.92	39.92	39.92	-1.21%	7,674
Feb 4, 2026	40.42	40.42	40.41	40.41	40.41	-0.48%	635
Feb 3, 2026	40.72	40.72	40.60	40.60	40.60	-0.80%	698
Feb 2, 2026	40.76	41.02	40.76	40.93	40.93	0.58%	987
Jan 30, 2026	40.80	40.80	40.69	40.69	40.69	-0.35%	1,134
Jan 29, 2026	40.62	40.83	40.62	40.83	40.83	-0.23%	1,922
Jan 28, 2026	40.87	40.93	40.83	40.93	40.93	0.06%	1,800
Jan 27, 2026	40.91	40.97	40.89	40.90	40.90	0.43%	4,127
Jan 26, 2026	40.73	40.73	40.73	40.73	40.73	0.53%	700
Jan 23, 2026	40.41	40.53	40.41	40.51	40.51	0.08%	1,144
Jan 22, 2026	40.57	40.59	40.48	40.48	40.48	0.54%	884
Jan 21, 2026	40.12	40.42	39.93	40.26	40.26	1.13%	6,835
Jan 20, 2026	40.34	40.34	39.82	39.82	39.82	-2.11%	1,365
Jan 16, 2026	40.76	40.76	40.68	40.68	40.68	0.02%	2,365
Jan 15, 2026	40.86	40.88	40.67	40.67	40.67	0.24%	1,198
Jan 14, 2026	40.43	40.60	40.42	40.57	40.57	-0.51%	5,212
Jan 13, 2026	40.82	40.82	40.78	40.78	40.78	-0.31%	659
Jan 12, 2026	40.80	40.92	40.76	40.90	40.90	0.19%	7,920
Jan 9, 2026	40.71	40.83	40.71	40.83	40.83	0.63%	905
Jan 8, 2026	40.55	40.59	40.50	40.57	40.57	0.05%	2,183
Jan 7, 2026	40.72	40.88	40.55	40.55	40.55	-0.39%	4,033
Jan 6, 2026	40.62	40.75	40.58	40.71	40.71	0.61%	7,662
Jan 5, 2026	40.47	40.55	40.46	40.46	40.46	0.77%	1,352
Jan 2, 2026	40.28	40.28	40.09	40.15	40.15	-0.07%	40,687
Dec 31, 2025	40.34	40.34	40.18	40.18	40.18	-0.68%	1,145
Dec 30, 2025	40.51	40.54	40.42	40.45	40.45	0.10%	6,539
Dec 29, 2025	40.41	40.54	40.41	40.41	40.41	-0.53%	9,899
Dec 26, 2025	40.67	40.68	40.56	40.63	40.63	-0.01%	1,732

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.