Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
26.23
-0.13 (-0.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.26 | 26.26 | 26.17 | 26.23 | 26.23 | -0.48% | 3,003 |
| Apr 24, 2025 | 26.04 | 26.36 | 26.04 | 26.36 | 26.36 | 1.97% | 809 |
| Apr 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.40% | 68 |
| Apr 22, 2025 | 25.30 | 25.54 | 25.30 | 25.49 | 25.49 | 2.54% | 1,286 |
| Apr 21, 2025 | 25.07 | 25.07 | 24.70 | 24.86 | 24.86 | -2.34% | 771 |
| Apr 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.85% | 103 |
| Apr 16, 2025 | 25.39 | 25.39 | 25.24 | 25.24 | 25.24 | -1.07% | 641 |
| Apr 15, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.06% | 8 |
| Apr 14, 2025 | 25.47 | 25.56 | 25.37 | 25.53 | 25.53 | 1.25% | 3,575 |
| Apr 11, 2025 | 24.68 | 25.21 | 24.68 | 25.21 | 25.21 | 1.49% | 652 |
| Apr 10, 2025 | 24.85 | 24.91 | 24.78 | 24.84 | 24.84 | -4.18% | 816 |
| Apr 9, 2025 | 23.58 | 25.93 | 23.58 | 25.93 | 25.93 | 9.38% | 480 |
| Apr 8, 2025 | 24.32 | 24.32 | 23.63 | 23.70 | 23.70 | -2.46% | 1,285 |
| Apr 7, 2025 | 23.60 | 25.15 | 23.60 | 24.30 | 24.30 | -0.89% | 44,904 |
| Apr 4, 2025 | 24.63 | 24.63 | 24.52 | 24.52 | 24.52 | -4.86% | 450 |
| Apr 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -6.68% | 37 |
| Apr 2, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.57% | 200 |
| Apr 1, 2025 | 27.12 | 27.19 | 27.06 | 27.19 | 27.19 | 0.53% | 265 |
| Mar 31, 2025 | 27.05 | 27.11 | 27.04 | 27.04 | 27.04 | 0.27% | 13,161 |
| Mar 28, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | -1.82% | 825 |
| Mar 27, 2025 | 27.55 | 27.55 | 27.47 | 27.47 | 27.47 | -0.78% | 684 |
| Mar 26, 2025 | 27.91 | 27.91 | 27.69 | 27.69 | 27.69 | -0.52% | 1,831 |
| Mar 25, 2025 | 28.01 | 28.09 | 27.83 | 27.83 | 27.83 | -0.25% | 5,822 |
| Mar 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.15% | 81 |
| Mar 21, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.21 | -0.61% | 66 |
| Mar 20, 2025 | 27.61 | 27.61 | 27.48 | 27.48 | 27.38 | -0.64% | 427 |
| Mar 19, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.56 | 1.14% | 101 |
| Mar 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.25 | -0.71% | 20 |
| Mar 17, 2025 | 27.46 | 27.54 | 27.46 | 27.54 | 27.44 | 1.48% | 229 |
| Mar 14, 2025 | 27.07 | 27.14 | 27.07 | 27.14 | 27.04 | 2.45% | 193 |
| Mar 13, 2025 | 26.77 | 26.77 | 26.49 | 26.49 | 26.39 | -1.62% | 503 |
| Mar 12, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.83 | -0.21% | 189 |
| Mar 11, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.89 | -0.53% | 165 |
| Mar 10, 2025 | 27.30 | 27.48 | 27.01 | 27.13 | 27.03 | -1.99% | 3,506 |
| Mar 7, 2025 | 27.20 | 27.69 | 27.20 | 27.68 | 27.58 | 0.72% | 1,618 |
| Mar 6, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.38 | -1.34% | 29 |
| Mar 5, 2025 | 27.87 | 27.87 | 27.79 | 27.85 | 27.75 | 1.09% | 1,097 |
| Mar 4, 2025 | 27.28 | 27.57 | 27.28 | 27.55 | 27.45 | -1.49% | 4,363 |
| Mar 3, 2025 | 28.64 | 28.66 | 27.97 | 27.97 | 27.87 | -2.15% | 7,106 |
| Feb 28, 2025 | 28.53 | 28.58 | 28.49 | 28.58 | 28.48 | 0.88% | 846 |
| Feb 27, 2025 | 28.78 | 28.78 | 28.33 | 28.33 | 28.23 | -1.08% | 5,007 |
| Feb 26, 2025 | 28.86 | 28.86 | 28.62 | 28.64 | 28.54 | 0.21% | 658 |
| Feb 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.48 | 0.01% | 297 |
| Feb 24, 2025 | 28.55 | 28.58 | 28.55 | 28.58 | 28.48 | -0.08% | 660 |
| Feb 21, 2025 | 29.13 | 29.13 | 28.58 | 28.60 | 28.50 | -2.37% | 863 |
| Feb 20, 2025 | 29.44 | 29.44 | 29.19 | 29.30 | 29.19 | -0.95% | 350 |
| Feb 19, 2025 | 29.54 | 29.58 | 29.54 | 29.58 | 29.47 | -0.59% | 433 |
| Feb 18, 2025 | 29.72 | 29.75 | 29.72 | 29.75 | 29.64 | 0.83% | 194 |
| Feb 14, 2025 | 29.71 | 29.71 | 29.51 | 29.51 | 29.40 | -0.02% | 759 |
| Feb 13, 2025 | 29.37 | 29.51 | 29.37 | 29.51 | 29.41 | 0.85% | 251 |