Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
45.43
-0.26 (-0.57%)
At close: Sep 8, 2026, 4:00 PM EDT
45.43
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
QVML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 45.83 | 45.83 | 45.65 | 45.70 | 45.70 | -0.26% | 26,790 |
| Sep 3, 2026 | 45.63 | 46.38 | 45.48 | 45.82 | 45.82 | 1.02% | 24,202 |
| Sep 2, 2026 | 45.25 | 45.47 | 45.23 | 45.35 | 45.35 | 0.60% | 37,925 |
| Sep 1, 2026 | 45.13 | 45.31 | 44.99 | 45.08 | 45.08 | -0.69% | 32,528 |
| Aug 31, 2026 | 45.39 | 45.57 | 45.28 | 45.39 | 45.39 | -0.26% | 28,909 |
| Aug 28, 2026 | 45.72 | 46.19 | 45.51 | 45.51 | 45.51 | -0.28% | 46,684 |
| Aug 27, 2026 | 45.40 | 45.69 | 45.40 | 45.64 | 45.64 | 0.72% | 2,147,838 |
| Aug 26, 2026 | 45.14 | 45.44 | 45.14 | 45.31 | 45.31 | 0.06% | 51,861 |
| Aug 25, 2026 | 45.48 | 45.48 | 45.17 | 45.28 | 45.28 | 0.32% | 9,653 |
| Aug 24, 2026 | 45.24 | 45.24 | 45.11 | 45.14 | 45.14 | -0.33% | 20,966 |
| Aug 21, 2026 | 45.26 | 45.29 | 45.21 | 45.29 | 45.29 | 0.37% | 4,830 |
| Aug 20, 2026 | 45.35 | 45.35 | 45.12 | 45.12 | 45.12 | -0.72% | 3,640 |
| Aug 19, 2026 | 45.57 | 45.69 | 45.45 | 45.45 | 45.45 | -0.01% | 10,428 |
| Aug 18, 2026 | 45.57 | 45.57 | 45.46 | 45.46 | 45.46 | -0.79% | 2,946 |
| Aug 17, 2026 | 46.00 | 46.02 | 45.82 | 45.82 | 45.82 | -0.42% | 4,305 |
| Aug 14, 2026 | 46.17 | 46.17 | 46.00 | 46.01 | 46.01 | -0.17% | 8,329 |
| Aug 13, 2026 | 46.10 | 46.24 | 45.98 | 46.09 | 46.09 | 0.65% | 32,387 |
| Aug 12, 2026 | 45.93 | 45.93 | 45.79 | 45.79 | 45.79 | 0.24% | 344,712 |
| Aug 11, 2026 | 46.10 | 46.10 | 45.67 | 45.68 | 45.68 | -0.35% | 14,619 |
| 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 |