Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
30.63
+0.14 (0.46%)
Sep 5, 2025, 4:00 PM - Market closed
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.75 | 30.75 | 30.63 | 30.63 | 30.63 | 0.45% | 188 |
| Sep 4, 2025 | 30.31 | 30.50 | 30.31 | 30.50 | 30.50 | 1.47% | 377 |
| Sep 3, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | -0.21% | 511 |
| Sep 2, 2025 | 29.94 | 30.12 | 29.93 | 30.12 | 30.12 | -0.33% | 1,475 |
| Aug 29, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | -0.56% | 807 |
| Aug 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.13% | 223 |
| Aug 27, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.64% | 3 |
| Aug 26, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.40% | 33 |
| Aug 25, 2025 | 30.08 | 30.08 | 30.04 | 30.04 | 30.04 | -0.64% | 269 |
| Aug 22, 2025 | 29.49 | 30.23 | 29.49 | 30.23 | 30.23 | 2.67% | 121 |
| Aug 21, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.44 | -0.17% | 371 |
| Aug 20, 2025 | 29.34 | 29.49 | 29.34 | 29.49 | 29.49 | -0.25% | 576 |
| Aug 19, 2025 | 29.60 | 29.60 | 29.57 | 29.57 | 29.57 | 0.19% | 136 |
| Aug 18, 2025 | 29.52 | 29.52 | 29.46 | 29.51 | 29.51 | 0.24% | 1,029 |
| Aug 15, 2025 | 29.57 | 29.57 | 29.39 | 29.44 | 29.44 | -0.44% | 328 |
| Aug 14, 2025 | 29.66 | 29.66 | 29.57 | 29.57 | 29.57 | -1.38% | 940 |
| Aug 13, 2025 | 29.68 | 29.98 | 29.68 | 29.98 | 29.98 | 1.43% | 150 |
| Aug 12, 2025 | 29.33 | 29.56 | 29.33 | 29.56 | 29.56 | 2.24% | 159 |
| Aug 11, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.46% | 31 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.18% | 69 |
| Aug 7, 2025 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | -0.19% | 252 |
| Aug 6, 2025 | 29.04 | 29.05 | 29.04 | 29.05 | 29.05 | -0.32% | 197 |
| Aug 5, 2025 | 29.14 | 29.17 | 29.10 | 29.14 | 29.14 | 0.17% | 878 |
| Aug 4, 2025 | 29.09 | 29.10 | 29.09 | 29.10 | 29.10 | 1.18% | 205 |
| Aug 1, 2025 | 28.63 | 28.76 | 28.63 | 28.76 | 28.76 | -1.28% | 2,401 |
| Jul 31, 2025 | 29.24 | 29.24 | 29.13 | 29.13 | 29.13 | -1.13% | 512 |
| Jul 30, 2025 | 29.76 | 29.77 | 29.46 | 29.46 | 29.46 | -0.74% | 623 |
| Jul 29, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.04% | 33 |
| Jul 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.21% | 4 |
| 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 |