Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
29.07
+0.43 (1.51%)
At close: Dec 20, 2024, 12:45 PM
28.79
-0.28 (-0.98%)
After-hours: Dec 20, 2024, 8:00 PM EST
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.73 | 29.07 | 28.73 | 28.79 | 28.79 | 0.52% | 543 |
| Dec 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.37% | 34 |
| Dec 18, 2024 | 29.91 | 29.91 | 28.74 | 28.74 | 28.74 | -3.71% | 1,366 |
| Dec 17, 2024 | 29.96 | 29.96 | 29.85 | 29.85 | 29.85 | -1.22% | 4,680 |
| Dec 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.08% | 47 |
| Dec 13, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.54% | 65 |
| Dec 12, 2024 | 30.56 | 30.56 | 30.41 | 30.41 | 30.41 | -0.59% | 487 |
| Dec 11, 2024 | 30.77 | 30.77 | 30.59 | 30.59 | 30.59 | 0.71% | 836 |
| Dec 10, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.72% | 229 |
| Dec 9, 2024 | 31.03 | 31.03 | 30.59 | 30.59 | 30.59 | -0.51% | 1,516 |
| Dec 6, 2024 | 30.79 | 30.79 | 30.75 | 30.75 | 30.75 | -0.12% | 331 |
| Dec 5, 2024 | 31.26 | 31.26 | 30.79 | 30.79 | 30.79 | -0.91% | 535 |
| Dec 4, 2024 | 31.01 | 31.07 | 31.01 | 31.07 | 31.07 | 0.24% | 1,007 |
| Dec 3, 2024 | 30.97 | 31.00 | 30.87 | 31.00 | 31.00 | -0.34% | 2,062 |
| Dec 2, 2024 | 31.17 | 31.17 | 31.10 | 31.10 | 31.10 | -0.26% | 385 |
| Nov 29, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.15% | 1 |
| Nov 27, 2024 | 31.22 | 31.22 | 31.14 | 31.14 | 31.14 | -0.41% | 1,532 |
| Nov 26, 2024 | 31.28 | 31.31 | 31.26 | 31.26 | 31.26 | -0.48% | 5,024 |
| Nov 25, 2024 | 31.56 | 31.56 | 31.41 | 31.41 | 31.41 | 1.49% | 129 |
| Nov 22, 2024 | 30.87 | 30.95 | 30.87 | 30.95 | 30.95 | 1.63% | 723 |
| Nov 21, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.72% | 45 |
| Nov 20, 2024 | 29.85 | 29.94 | 29.85 | 29.94 | 29.94 | 0.53% | 708 |
| Nov 19, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - | 27 |
| Nov 18, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.15% | 77 |
| Nov 15, 2024 | 29.73 | 29.74 | 29.70 | 29.74 | 29.74 | -0.87% | 3,821 |
| Nov 14, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 30.00 | -0.97% | 168 |
| Nov 13, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.55% | 51 |
| Nov 12, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 30.46 | -0.96% | 842 |
| Nov 11, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.79% | 18 |
| Nov 8, 2024 | 30.46 | 30.51 | 30.46 | 30.51 | 30.51 | 0.49% | 2,604 |
| Nov 7, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.24% | 289 |
| Nov 6, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 4.41% | 151 |
| Nov 5, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.49% | 1 |
| Nov 4, 2024 | 28.87 | 28.89 | 28.72 | 28.72 | 28.72 | 0.29% | 1,339 |
| Nov 1, 2024 | 28.68 | 28.68 | 28.64 | 28.64 | 28.64 | -0.09% | 2,046 |
| Oct 31, 2024 | 28.79 | 28.79 | 28.67 | 28.67 | 28.67 | -1.16% | 1,864 |
| Oct 30, 2024 | 29.08 | 29.08 | 29.00 | 29.00 | 29.00 | -0.08% | 240 |
| Oct 29, 2024 | 29.05 | 29.06 | 29.02 | 29.02 | 29.02 | -0.04% | 636 |
| Oct 28, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.15% | 7 |
| Oct 25, 2024 | 29.00 | 29.00 | 28.71 | 28.71 | 28.71 | -0.77% | 659 |
| Oct 24, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.20% | 6 |
| Oct 23, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.57% | 59 |
| Oct 22, 2024 | 29.15 | 29.15 | 29.00 | 29.04 | 29.04 | -0.60% | 1,439 |
| Oct 21, 2024 | 29.49 | 29.49 | 29.21 | 29.21 | 29.21 | -1.25% | 1,166 |
| Oct 18, 2024 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 0.06% | 773 |
| Oct 17, 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 29.56 | 0.12% | 1,272 |
| Oct 16, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.91% | 57 |
| Oct 15, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.25% | 174 |
| Oct 14, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.63% | 16 |
| Oct 11, 2024 | 29.13 | 29.16 | 29.07 | 29.16 | 29.16 | 1.64% | 1,103 |
| Oct 10, 2024 | 28.68 | 28.72 | 28.68 | 28.68 | 28.68 | -0.48% | 1,262 |
| Oct 9, 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | 0.59% | 465 |
| Oct 8, 2024 | 28.69 | 28.73 | 28.65 | 28.65 | 28.65 | 0.09% | 3,282 |
| Oct 7, 2024 | 28.59 | 28.63 | 28.52 | 28.63 | 28.63 | -0.65% | 529 |
| Oct 4, 2024 | 28.87 | 28.89 | 28.81 | 28.81 | 28.81 | 0.96% | 2,766 |
| Oct 3, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.37% | 91 |
| Oct 2, 2024 | 28.73 | 28.73 | 28.65 | 28.65 | 28.65 | -0.01% | 799 |
| Oct 1, 2024 | 28.52 | 28.65 | 28.50 | 28.65 | 28.65 | -0.88% | 350 |
| Sep 30, 2024 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | 0.10% | 132 |
| Sep 27, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.25% | 220 |
| Sep 26, 2024 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | 0.82% | 681 |
| Sep 25, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.02% | 42 |
| Sep 24, 2024 | 28.85 | 28.86 | 28.85 | 28.86 | 28.86 | 0.04% | 199 |
| Sep 23, 2024 | 28.82 | 28.85 | 28.57 | 28.85 | 28.85 | 0.23% | 16,918 |
| Sep 20, 2024 | 28.74 | 28.78 | 28.74 | 28.78 | 28.69 | -0.71% | 1,453 |
| Sep 19, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.89 | 1.71% | 4 |
| Sep 18, 2024 | 28.45 | 28.50 | 28.45 | 28.50 | 28.41 | 0.11% | 578 |
| Sep 17, 2024 | 28.52 | 28.52 | 28.47 | 28.47 | 28.37 | 0.46% | 747 |
| Sep 16, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.25 | 0.89% | 192 |
| Sep 13, 2024 | 28.01 | 28.09 | 28.01 | 28.09 | 28.00 | 1.78% | 104 |
| Sep 12, 2024 | 27.39 | 27.63 | 27.39 | 27.60 | 27.51 | 0.77% | 499 |
| Sep 11, 2024 | 26.95 | 27.39 | 26.95 | 27.39 | 27.30 | 0.39% | 159 |
| Sep 10, 2024 | 27.27 | 27.28 | 27.25 | 27.28 | 27.19 | -0.25% | 1,260 |
| Sep 9, 2024 | 27.48 | 27.54 | 27.35 | 27.35 | 27.26 | 0.47% | 1,102 |
| Sep 6, 2024 | 27.63 | 27.63 | 27.16 | 27.22 | 27.13 | -1.32% | 6,175 |
| Sep 5, 2024 | 27.81 | 27.81 | 27.59 | 27.59 | 27.49 | -0.83% | 3,990 |
| Sep 4, 2024 | 27.96 | 27.96 | 27.82 | 27.82 | 27.73 | -0.27% | 294 |
| Sep 3, 2024 | 28.25 | 28.25 | 27.89 | 27.89 | 27.80 | -2.66% | 109 |
| Aug 30, 2024 | 28.65 | 28.65 | 28.41 | 28.65 | 28.56 | 0.79% | 3,988 |
| Aug 29, 2024 | 28.59 | 28.72 | 28.43 | 28.43 | 28.33 | 0.24% | 1,055 |
| Aug 28, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.27 | -0.33% | 207 |
| Aug 27, 2024 | 28.47 | 28.47 | 28.42 | 28.46 | 28.36 | -0.42% | 5,439 |
| Aug 26, 2024 | 28.93 | 28.93 | 28.57 | 28.57 | 28.48 | -0.32% | 794 |
| Aug 23, 2024 | 28.59 | 28.67 | 28.59 | 28.67 | 28.57 | 2.27% | 1,378 |
| Aug 22, 2024 | 28.12 | 28.19 | 28.03 | 28.03 | 27.94 | -0.63% | 663 |
| Aug 21, 2024 | 28.05 | 28.21 | 28.00 | 28.21 | 28.11 | 1.32% | 1,347 |
| Aug 20, 2024 | 27.96 | 27.96 | 27.84 | 27.84 | 27.75 | -0.88% | 452 |
| Aug 19, 2024 | 28.03 | 28.09 | 28.03 | 28.09 | 27.99 | 0.81% | 155 |
| Aug 16, 2024 | 27.95 | 27.95 | 27.86 | 27.86 | 27.77 | 0.10% | 133 |
| Aug 15, 2024 | 27.93 | 28.00 | 27.83 | 27.83 | 27.74 | 1.77% | 367 |
| Aug 14, 2024 | 27.36 | 27.36 | 27.33 | 27.35 | 27.26 | 0.08% | 267 |
| Aug 13, 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 27.23 | 1.44% | 102 |
| Aug 12, 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 26.85 | -0.76% | 903 |
| Aug 9, 2024 | 27.16 | 27.16 | 27.14 | 27.14 | 27.05 | 0.08% | 103 |
| Aug 8, 2024 | 27.08 | 27.22 | 27.08 | 27.12 | 27.03 | 2.01% | 1,255 |
| Aug 7, 2024 | 27.16 | 27.16 | 26.59 | 26.59 | 26.50 | -0.77% | 1,070 |
| Aug 6, 2024 | 27.00 | 27.16 | 26.79 | 26.79 | 26.71 | 0.73% | 4,970 |
| Aug 5, 2024 | 26.29 | 26.91 | 26.29 | 26.60 | 26.51 | -2.59% | 10,398 |
| Aug 2, 2024 | 27.27 | 27.31 | 27.27 | 27.31 | 27.22 | -2.80% | 139 |
| Aug 1, 2024 | 28.05 | 28.09 | 27.91 | 28.09 | 28.00 | -2.26% | 706 |