Skip to main content
Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
28.49
-0.15 (-0.52%)
At close: Feb 27, 2025, 3:50 PM
28.33
-0.16 (-0.56%)
After-hours: Feb 27, 2025, 4:10 PM EST

QVMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202528.7828.7828.3328.3328.33-1.08%5,007
Feb 26, 202528.8628.8628.6228.6428.640.21%658
Feb 25, 202528.5828.5828.5828.5828.580.01%297
Feb 24, 202528.5528.5828.5528.5828.58-0.08%660
Feb 21, 202529.1329.1328.5828.6028.60-2.37%863
Feb 20, 202529.4429.4429.1929.3029.30-0.95%350
Feb 19, 202529.5429.5829.5429.5829.58-0.59%433
Feb 18, 202529.7229.7529.7229.7529.750.83%194
Feb 14, 202529.7129.7129.5129.5129.51-0.02%759
Feb 13, 202529.3729.5129.3729.5129.510.85%251
Feb 12, 202529.1029.3129.1029.2729.27-0.67%2,409
Feb 11, 202529.5529.5529.4129.4629.46-0.57%16,637
Feb 10, 202529.6329.6329.6329.6329.630.26%199
Feb 7, 202529.7729.7729.5529.5529.55-0.93%615
Feb 6, 202529.7929.8329.7929.8329.830.03%1,133
Feb 5, 202529.8129.8229.8029.8229.820.85%674
Feb 4, 202529.4529.5729.4529.5729.570.61%337
Feb 3, 202529.0629.4829.0629.3929.39-1.24%3,927
Jan 31, 202529.9730.0929.7629.7629.76-0.86%314
Jan 30, 202530.0230.1229.9830.0230.021.12%474
Jan 29, 202529.7729.7729.6829.6829.68-0.42%217
Jan 28, 202529.7029.8129.7029.8129.810.08%1,077
Jan 27, 202529.7029.7929.7029.7829.78-1.25%465
Jan 24, 202530.1030.1730.0830.1630.160.11%12,474
Jan 23, 202530.1630.1630.1330.1330.13-0.14%746
Jan 22, 202530.2630.2630.1730.1730.17-0.39%1,225
Jan 21, 202529.8830.3029.8830.2930.291.59%10,408
Jan 17, 202529.8729.8729.8129.8129.810.44%128
Jan 16, 202529.6829.6829.6829.6829.680.83%14
Jan 15, 202529.4429.4429.4429.4429.441.35%129
Jan 14, 202529.0529.0529.0529.0529.051.27%116
Jan 13, 202528.4028.6828.4028.6828.680.65%567
Jan 10, 202528.7128.7128.4328.5028.50-1.26%1,036
Jan 8, 202528.7728.8628.7128.8628.860.20%878
Jan 7, 202529.0829.0828.7228.8028.80-0.59%1,821
Jan 6, 202529.3129.3128.9728.9728.970.10%3,042
Jan 3, 202528.9428.9428.9428.9428.941.16%54
Jan 2, 202528.9128.9128.6128.6128.61-0.24%326
Dec 31, 202428.6828.6828.6828.6828.680.05%41
Dec 30, 202428.6728.6728.6728.6728.67-0.39%252
Dec 27, 202428.8228.8228.7828.7828.78-1.11%327
Dec 26, 202429.0729.1029.0729.1029.100.41%605
Dec 24, 202428.9928.9928.9928.9928.990.72%3
Dec 23, 202428.7828.7828.7828.7828.78-0.03%84
Dec 20, 202428.7329.0728.7328.7928.690.52%543
Dec 19, 202428.6428.6428.6428.6428.54-0.37%34
Dec 18, 202429.9129.9128.7428.7428.64-3.71%1,366
Dec 17, 202429.9629.9629.8529.8529.75-1.22%4,680
Dec 16, 202430.2230.2230.2230.2230.11-0.08%47
Dec 13, 202430.2430.2430.2430.2430.14-0.54%65
Dec 12, 202430.5630.5630.4130.4130.30-0.59%487
Dec 11, 202430.7730.7730.5930.5930.480.71%836
Dec 10, 202430.3730.3730.3730.3730.27-0.72%229
Dec 9, 202431.0331.0330.5930.5930.48-0.51%1,516
Dec 6, 202430.7930.7930.7530.7530.64-0.12%331
Dec 5, 202431.2631.2630.7930.7930.68-0.91%535
Dec 4, 202431.0131.0731.0131.0730.960.24%1,007
Dec 3, 202430.9731.0030.8731.0030.89-0.34%2,062
Dec 2, 202431.1731.1731.1031.1030.99-0.26%385
Nov 29, 202431.1831.1831.1831.1831.080.15%1
Nov 27, 202431.2231.2231.1431.1431.03-0.41%1,532
Nov 26, 202431.2831.3131.2631.2631.16-0.48%5,024
Nov 25, 202431.5631.5631.4131.4131.311.49%129
Nov 22, 202430.8730.9530.8730.9530.851.63%723
Nov 21, 202430.4630.4630.4630.4630.351.72%45
Nov 20, 202429.8529.9429.8529.9429.840.53%708
Nov 19, 202429.7829.7829.7829.7829.68-27
Nov 18, 202429.7829.7829.7829.7829.680.15%77
Nov 15, 202429.7329.7429.7029.7429.63-0.87%3,821
Nov 14, 202430.1330.1330.0030.0029.89-0.97%168
Nov 13, 202430.2930.2930.2930.2930.19-0.55%51
Nov 12, 202430.5030.5030.4630.4630.35-0.96%842
Nov 11, 202430.7530.7530.7530.7530.650.79%18
Nov 8, 202430.4630.5130.4630.5130.400.49%2,604
Nov 7, 202430.3630.3630.3630.3630.26-0.24%289
Nov 6, 202430.4330.4330.4330.4330.334.41%151
Nov 5, 202429.1529.1529.1529.1529.051.49%1
Nov 4, 202428.8728.8928.7228.7228.620.29%1,339
Nov 1, 202428.6828.6828.6428.6428.54-0.09%2,046
Oct 31, 202428.7928.7928.6728.6728.57-1.16%1,864
Oct 30, 202429.0829.0829.0029.0028.90-0.08%240
Oct 29, 202429.0529.0629.0229.0228.92-0.04%636
Oct 28, 202429.0429.0429.0429.0428.931.15%7
Oct 25, 202429.0029.0028.7128.7128.61-0.77%659
Oct 24, 202428.9328.9328.9328.9328.830.20%6
Oct 23, 202428.8728.8728.8728.8728.77-0.57%59
Oct 22, 202429.1529.1529.0029.0428.94-0.60%1,439
Oct 21, 202429.4929.4929.2129.2129.11-1.25%1,166
Oct 18, 202429.5529.5829.5529.5829.480.06%773
Oct 17, 202429.5529.5629.5529.5629.460.12%1,272
Oct 16, 202429.5329.5329.5329.5329.430.91%57
Oct 15, 202429.2629.2629.2629.2629.16-0.25%174
Oct 14, 202429.3429.3429.3429.3429.240.63%16
Oct 11, 202429.1329.1629.0729.1629.051.64%1,103
Oct 10, 202428.6828.7228.6828.6828.58-0.48%1,262
Oct 9, 202428.7928.8228.7928.8228.720.59%465
Oct 8, 202428.6928.7328.6528.6528.550.09%3,282
Oct 7, 202428.5928.6328.5228.6328.53-0.65%529
Oct 4, 202428.8728.8928.8128.8128.710.96%2,766
Oct 3, 202428.5428.5428.5428.5428.44-0.37%91