Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
29.76
+0.24 (0.83%)
At close: Jul 25, 2025, 4:00 PM
29.76
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.82% | 20 |
| Jul 24, 2025 | 29.66 | 29.66 | 29.51 | 29.51 | 29.51 | -0.91% | 732 |
| Jul 23, 2025 | 29.75 | 29.82 | 29.75 | 29.78 | 29.78 | 0.75% | 1,036 |
| Jul 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.30% | 51 |
| Jul 21, 2025 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | -0.58% | 525 |
| Jul 18, 2025 | 29.30 | 29.36 | 29.30 | 29.36 | 29.36 | -0.06% | 231 |
| Jul 17, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.10% | 40 |
| Jul 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.38% | 12 |
| Jul 15, 2025 | 29.27 | 29.27 | 28.94 | 28.94 | 28.94 | -1.74% | 682 |
| Jul 14, 2025 | 29.33 | 29.45 | 29.33 | 29.45 | 29.45 | 0.35% | 173 |
| Jul 11, 2025 | 29.33 | 29.35 | 29.33 | 29.35 | 29.35 | -0.80% | 124 |
| Jul 10, 2025 | 29.62 | 29.62 | 29.59 | 29.59 | 29.59 | 0.42% | 177 |
| Jul 9, 2025 | 29.31 | 29.46 | 29.31 | 29.46 | 29.46 | 0.43% | 297 |
| Jul 8, 2025 | 29.30 | 29.34 | 29.30 | 29.34 | 29.34 | 0.53% | 316 |
| Jul 7, 2025 | 29.21 | 29.26 | 29.18 | 29.18 | 29.18 | -1.09% | 572 |
| Jul 3, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | 0.62% | 123 |
| Jul 2, 2025 | 29.01 | 29.32 | 29.01 | 29.32 | 29.32 | 0.88% | 6,056 |
| Jul 1, 2025 | 28.87 | 29.06 | 28.87 | 29.06 | 29.06 | 1.12% | 279 |
| Jun 30, 2025 | 28.70 | 28.74 | 28.70 | 28.74 | 28.74 | 0.08% | 1,800 |
| Jun 27, 2025 | 28.85 | 28.90 | 28.72 | 28.72 | 28.72 | 0.27% | 1,171 |
| Jun 26, 2025 | 28.60 | 28.64 | 28.60 | 28.64 | 28.64 | 1.41% | 359 |
| Jun 25, 2025 | 28.38 | 28.38 | 28.24 | 28.24 | 28.24 | -0.88% | 1,401 |
| Jun 24, 2025 | 28.43 | 28.49 | 28.43 | 28.49 | 28.49 | 0.91% | 363 |
| Jun 23, 2025 | 28.10 | 28.24 | 27.80 | 28.24 | 28.24 | 0.45% | 978 |
| Jun 20, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.01 | 0.06% | 92 |
| Jun 18, 2025 | 28.20 | 28.20 | 28.09 | 28.09 | 27.99 | 0.28% | 317 |
| Jun 17, 2025 | 28.08 | 28.08 | 28.02 | 28.02 | 27.92 | -0.75% | 335 |
| Jun 16, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.13 | 1.10% | 30 |
| Jun 13, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.82 | -1.54% | 165 |
| Jun 12, 2025 | 28.18 | 28.36 | 28.18 | 28.36 | 28.26 | 0.03% | 346 |
| Jun 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.25 | -0.48% | 8 |
| Jun 10, 2025 | 28.57 | 28.57 | 28.46 | 28.49 | 28.38 | 0.20% | 580 |
| Jun 9, 2025 | 28.47 | 28.47 | 28.43 | 28.43 | 28.33 | 0.36% | 119 |
| Jun 6, 2025 | 28.30 | 28.33 | 28.30 | 28.33 | 28.23 | 0.97% | 614 |
| Jun 5, 2025 | 28.02 | 28.16 | 28.02 | 28.06 | 27.95 | -0.22% | 1,122 |
| Jun 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.02 | -0.16% | 98 |
| Jun 3, 2025 | 28.07 | 28.16 | 28.07 | 28.16 | 28.06 | 1.29% | 402 |
| Jun 2, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.70 | -0.40% | 213 |
| May 30, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | -0.15% | 16 |
| May 29, 2025 | 27.82 | 27.96 | 27.82 | 27.96 | 27.86 | 0.20% | 837 |
| May 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.80 | -1.11% | 14 |
| May 27, 2025 | 28.17 | 28.21 | 28.17 | 28.21 | 28.11 | 2.12% | 293 |
| May 23, 2025 | 27.65 | 27.69 | 27.63 | 27.63 | 27.53 | -0.23% | 4,651 |
| May 22, 2025 | 27.64 | 27.74 | 27.62 | 27.69 | 27.59 | -0.13% | 2,141 |
| May 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.63 | -2.49% | 58 |
| May 20, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.33 | -0.33% | 78 |
| May 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.43 | -0.28% | 6 |
| May 16, 2025 | 28.46 | 28.61 | 28.44 | 28.61 | 28.51 | 1.00% | 1,793 |
| May 15, 2025 | 28.23 | 28.33 | 28.23 | 28.33 | 28.23 | 0.12% | 468 |
| May 14, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.19 | -0.29% | 51 |