Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
30.46
+0.10 (0.33%)
Nov 12, 2025, 4:00 PM EST - Market closed
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 30.49 | 30.52 | 30.46 | 30.46 | 30.46 | 0.32% | 1,313 |
| Nov 11, 2025 | 30.38 | 30.38 | 30.36 | 30.36 | 30.36 | -0.01% | 187 |
| Nov 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.70% | 74 |
| Nov 7, 2025 | 29.66 | 30.15 | 29.66 | 30.15 | 30.15 | 1.01% | 1,364 |
| Nov 6, 2025 | 30.09 | 30.09 | 29.85 | 29.85 | 29.85 | -0.97% | 79,955 |
| Nov 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.91% | 67 |
| Nov 4, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.79% | 53 |
| Nov 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.11% | 96 |
| Oct 31, 2025 | 29.97 | 30.15 | 29.97 | 30.15 | 30.15 | 0.63% | 2,516 |
| Oct 30, 2025 | 30.32 | 30.32 | 29.96 | 29.96 | 29.96 | -0.97% | 2,068 |
| Oct 29, 2025 | 30.61 | 30.61 | 30.25 | 30.25 | 30.25 | -0.70% | 600 |
| Oct 28, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.46 | -0.93% | 1,100 |
| Oct 27, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.75 | 0.38% | 137 |
| Oct 24, 2025 | 30.72 | 30.72 | 30.64 | 30.64 | 30.64 | 0.61% | 111 |
| Oct 23, 2025 | 30.27 | 30.50 | 30.27 | 30.45 | 30.45 | 1.26% | 4,236 |
| Oct 22, 2025 | 30.20 | 30.20 | 30.00 | 30.07 | 30.07 | -1.14% | 1,617 |
| Oct 21, 2025 | 30.32 | 30.42 | 30.32 | 30.42 | 30.42 | 0.37% | 211 |
| Oct 20, 2025 | 30.16 | 30.30 | 30.16 | 30.30 | 30.30 | 1.15% | 337 |
| Oct 17, 2025 | 29.82 | 29.98 | 29.80 | 29.96 | 29.96 | 0.34% | 1,420 |
| Oct 16, 2025 | 30.16 | 30.16 | 29.76 | 29.86 | 29.86 | -1.18% | 373 |
| Oct 15, 2025 | 30.25 | 30.26 | 30.21 | 30.21 | 30.21 | 0.06% | 580 |
| Oct 14, 2025 | 29.62 | 30.29 | 29.56 | 30.20 | 30.20 | 0.87% | 7,669 |
| Oct 13, 2025 | 29.66 | 29.95 | 29.66 | 29.94 | 29.94 | 2.00% | 1,889 |
| Oct 10, 2025 | 30.27 | 30.27 | 29.35 | 29.35 | 29.35 | -2.86% | 1,788 |
| Oct 9, 2025 | 30.28 | 30.32 | 30.19 | 30.21 | 30.21 | -1.02% | 4,435 |
| Oct 8, 2025 | 30.53 | 30.53 | 30.45 | 30.53 | 30.53 | 0.98% | 7,475 |
| Oct 7, 2025 | 30.24 | 30.24 | 30.14 | 30.23 | 30.23 | -1.12% | 4,936 |
| Oct 6, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.16% | 288 |
| Oct 3, 2025 | 30.64 | 30.67 | 30.52 | 30.52 | 30.52 | 0.29% | 1,787 |
| Oct 2, 2025 | 30.23 | 30.43 | 30.23 | 30.43 | 30.43 | 0.14% | 361 |
| Oct 1, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.26% | 165 |
| Sep 30, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.18% | 88 |
| Sep 29, 2025 | 30.23 | 30.30 | 30.23 | 30.26 | 30.26 | -0.23% | 349 |
| Sep 26, 2025 | 30.17 | 30.33 | 30.17 | 30.33 | 30.33 | 1.02% | 272 |
| Sep 25, 2025 | 30.00 | 30.02 | 30.00 | 30.02 | 30.02 | -0.62% | 161 |
| Sep 24, 2025 | 30.29 | 30.29 | 30.18 | 30.21 | 30.21 | -0.70% | 1,125 |
| Sep 23, 2025 | 30.37 | 30.42 | 30.37 | 30.42 | 30.42 | -0.16% | 27,157 |
| Sep 22, 2025 | 30.30 | 30.47 | 30.30 | 30.47 | 30.47 | -0.29% | 666 |
| Sep 19, 2025 | 30.48 | 30.60 | 30.48 | 30.56 | 30.46 | -0.71% | 939 |
| Sep 18, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.68 | 1.23% | 13 |
| Sep 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | -0.12% | 205 |
| Sep 16, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.34 | -0.36% | 84 |
| Sep 15, 2025 | 30.57 | 30.57 | 30.55 | 30.55 | 30.46 | -0.16% | 196 |
| Sep 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | -0.90% | 36 |
| Sep 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.78 | 1.61% | 10 |
| Sep 10, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.29 | -0.02% | 141 |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -0.81% | 8 |
| Sep 8, 2025 | 30.60 | 30.65 | 30.60 | 30.65 | 30.55 | 0.05% | 180 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.63 | 30.63 | 30.54 | 0.45% | 188 |
| Sep 4, 2025 | 30.31 | 30.50 | 30.31 | 30.50 | 30.40 | 1.47% | 377 |