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

NYSEARCA: QVML · Real-Time Price · USD

45.68

-0.16 (-0.35%)

At close: Aug 11, 2026, 4:00 PM EDT

45.68

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	46.10	46.10	45.66	45.73	-	-0.26%	14,606
Aug 10, 2026	45.90	46.05	45.84	45.84	45.84	-0.05%	33,993
Aug 7, 2026	45.79	45.92	45.75	45.87	45.87	0.49%	26,042
Aug 6, 2026	45.85	45.85	45.63	45.64	45.64	-0.33%	13,915
Aug 5, 2026	46.16	46.16	45.77	45.80	45.80	-0.10%	32,503
Aug 4, 2026	45.42	45.94	45.38	45.84	45.84	1.84%	10,194
Aug 3, 2026	44.55	45.13	44.55	45.01	45.01	1.28%	16,530
Jul 31, 2026	44.33	44.48	44.06	44.44	44.44	0.86%	84,760
Jul 30, 2026	43.84	44.36	43.82	44.06	44.06	1.91%	91,890
Jul 29, 2026	44.21	44.21	43.23	43.23	43.23	-1.59%	15,029
Jul 28, 2026	43.67	44.06	43.67	43.93	43.93	0.13%	29,756
Jul 27, 2026	44.03	44.03	43.85	43.88	43.88	0.01%	2,951
Jul 24, 2026	43.93	43.93	43.87	43.87	43.87	0.01%	848
Jul 23, 2026	44.08	44.08	43.84	43.87	43.87	-1.20%	1,339
Jul 22, 2026	44.43	44.51	44.39	44.40	44.40	-0.01%	5,320
Jul 21, 2026	44.16	44.41	44.16	44.40	44.40	0.96%	2,208
Jul 20, 2026	44.30	44.30	43.98	43.98	43.98	-0.18%	6,582
Jul 17, 2026	44.17	44.28	44.06	44.06	44.06	-0.85%	2,945
Jul 16, 2026	44.71	44.75	44.44	44.44	44.43	-0.72%	3,486
Jul 15, 2026	44.66	44.76	44.55	44.76	44.76	0.43%	8,416
Jul 14, 2026	44.45	44.61	44.45	44.57	44.57	0.50%	5,010
Jul 13, 2026	44.49	44.49	44.35	44.35	44.34	-0.74%	700
Jul 10, 2026	44.55	44.68	44.45	44.68	44.68	0.55%	3,023
Jul 9, 2026	44.20	44.44	44.18	44.43	44.43	0.74%	3,644
Jul 8, 2026	43.82	44.11	43.79	44.11	44.11	-0.12%	17,494
Jul 7, 2026	44.26	44.27	44.16	44.16	44.16	-0.46%	11,119
Jul 6, 2026	44.25	44.37	44.25	44.36	44.36	0.84%	1,681
Jul 2, 2026	44.24	44.33	43.71	43.99	43.99	-0.06%	4,814
Jul 1, 2026	43.81	44.18	43.78	44.02	44.02	-0.27%	10,241
Jun 30, 2026	43.93	44.14	43.93	44.14	44.14	0.91%	1,231
Jun 29, 2026	43.58	43.78	43.50	43.74	43.74	1.02%	27,156
Jun 26, 2026	43.28	43.44	43.28	43.30	43.30	-0.04%	2,503
Jun 25, 2026	43.22	43.52	43.22	43.31	43.31	-0.04%	8,424
Jun 24, 2026	43.61	43.73	43.31	43.33	43.33	-0.29%	3,595
Jun 23, 2026	43.62	43.62	43.39	43.46	43.46	-1.35%	4,867
Jun 22, 2026	44.30	44.40	44.05	44.05	44.05	-0.53%	2,017
Jun 18, 2026	44.32	44.40	44.25	44.40	44.29	1.26%	7,767
Jun 17, 2026	44.33	44.46	43.85	43.85	43.74	-1.27%	5,530
Jun 16, 2026	44.72	44.72	44.40	44.41	44.30	-0.30%	13,701
Jun 15, 2026	44.50	44.60	44.50	44.54	44.43	1.62%	4,147
Jun 12, 2026	43.73	43.84	43.73	43.84	43.72	0.49%	2,610
Jun 11, 2026	43.14	43.62	42.94	43.62	43.51	1.62%	1,160
Jun 10, 2026	43.56	43.57	42.92	42.92	42.82	-1.48%	48,155
Jun 9, 2026	43.96	44.13	43.27	43.57	43.46	-0.23%	4,849
Jun 8, 2026	43.98	43.98	43.67	43.67	43.56	-0.10%	1,874
Jun 5, 2026	44.46	44.46	43.69	43.72	43.61	-2.22%	2,409
Jun 4, 2026	44.63	44.71	44.62	44.71	44.60	0.40%	1,059
Jun 3, 2026	44.59	44.69	44.53	44.53	44.42	-0.58%	5,615
Jun 2, 2026	44.72	44.82	44.70	44.79	44.68	0.19%	3,644
Jun 1, 2026	44.40	44.78	44.40	44.70	44.59	0.17%	11,119