Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
29.96
+0.10 (0.34%)
At close: Oct 17, 2025, 4:00 PM EDT
29.96
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 29.96 | -0.21% | 511 |
| Sep 2, 2025 | 29.94 | 30.12 | 29.93 | 30.12 | 30.02 | -0.33% | 1,475 |
| Aug 29, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.12 | -0.56% | 807 |
| Aug 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.29 | 0.13% | 223 |
| Aug 27, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.25 | 0.64% | 3 |
| Aug 26, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.06 | 0.40% | 33 |
| Aug 25, 2025 | 30.08 | 30.08 | 30.04 | 30.04 | 29.94 | -0.64% | 269 |
| Aug 22, 2025 | 29.49 | 30.23 | 29.49 | 30.23 | 30.13 | 2.67% | 121 |
| Aug 21, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.35 | -0.17% | 371 |
| Aug 20, 2025 | 29.34 | 29.49 | 29.34 | 29.49 | 29.40 | -0.25% | 576 |
| Aug 19, 2025 | 29.60 | 29.60 | 29.57 | 29.57 | 29.48 | 0.19% | 136 |
| Aug 18, 2025 | 29.52 | 29.52 | 29.46 | 29.51 | 29.42 | 0.24% | 1,029 |
| Aug 15, 2025 | 29.57 | 29.57 | 29.39 | 29.44 | 29.35 | -0.44% | 328 |
| Aug 14, 2025 | 29.66 | 29.66 | 29.57 | 29.57 | 29.48 | -1.38% | 940 |
| Aug 13, 2025 | 29.68 | 29.98 | 29.68 | 29.98 | 29.89 | 1.43% | 150 |
| Aug 12, 2025 | 29.33 | 29.56 | 29.33 | 29.56 | 29.47 | 2.24% | 159 |
| Aug 11, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.82 | -0.46% | 31 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.96 | 0.18% | 69 |
| Aug 7, 2025 | 28.96 | 28.99 | 28.96 | 28.99 | 28.90 | -0.19% | 252 |