Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
23.22
-0.30 (-1.29%)
Apr 25, 2025, 10:41 AM EDT - Market open
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.22 | 23.49 | 23.22 | 23.49 | 23.49 | -0.14% | 280 |
| Apr 24, 2025 | 23.16 | 23.52 | 23.16 | 23.52 | 23.52 | 2.12% | 240 |
| Apr 23, 2025 | 23.53 | 23.53 | 23.04 | 23.04 | 23.04 | 1.00% | 445 |
| Apr 22, 2025 | 22.66 | 22.81 | 22.45 | 22.81 | 22.81 | 2.57% | 3,443 |
| Apr 21, 2025 | 22.30 | 22.30 | 22.04 | 22.24 | 22.24 | -2.02% | 234 |
| Apr 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.82% | 97 |
| Apr 16, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.85% | 201 |
| Apr 15, 2025 | 22.69 | 22.73 | 22.69 | 22.70 | 22.70 | -0.21% | 391 |
| Apr 14, 2025 | 22.79 | 22.80 | 22.75 | 22.75 | 22.75 | 1.21% | 751 |
| Apr 11, 2025 | 22.23 | 22.50 | 22.23 | 22.48 | 22.48 | 1.17% | 5,611 |
| Apr 10, 2025 | 22.37 | 22.37 | 22.22 | 22.22 | 22.22 | -4.55% | 2,580 |
| Apr 9, 2025 | 22.45 | 23.28 | 22.45 | 23.28 | 23.28 | 8.98% | 629 |
| Apr 8, 2025 | 21.21 | 21.36 | 21.21 | 21.36 | 21.36 | -2.93% | 441 |
| Apr 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.27% | 245 |
| Apr 4, 2025 | 22.15 | 22.28 | 22.15 | 22.28 | 22.28 | -4.07% | 694 |
| Apr 3, 2025 | 23.31 | 23.32 | 23.22 | 23.23 | 23.23 | -7.40% | 2,650 |
| Apr 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.68% | 144 |
| Apr 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% | 206 |
| Mar 31, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.51% | 337 |
| Mar 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.10% | 95 |
| Mar 27, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.38% | 133 |
| Mar 26, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.57% | 362 |
| Mar 25, 2025 | 25.27 | 25.35 | 25.26 | 25.26 | 25.26 | -0.36% | 489 |
| Mar 24, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 2.26% | 276 |
| Mar 21, 2025 | 24.76 | 24.80 | 24.76 | 24.79 | 24.74 | -0.68% | 507 |
| Mar 20, 2025 | 25.22 | 25.22 | 24.96 | 24.96 | 24.91 | -0.37% | 309 |
| Mar 19, 2025 | 24.91 | 25.15 | 24.91 | 25.05 | 25.01 | 1.55% | 696 |
| Mar 18, 2025 | 24.69 | 24.69 | 24.67 | 24.67 | 24.62 | -0.88% | 364 |
| Mar 17, 2025 | 24.75 | 24.89 | 24.75 | 24.89 | 24.84 | 1.05% | 274 |
| Mar 14, 2025 | 24.52 | 24.63 | 24.47 | 24.63 | 24.59 | 2.59% | 5,096 |
| Mar 13, 2025 | 24.32 | 24.43 | 24.01 | 24.01 | 23.97 | -1.85% | 5,073 |
| Mar 12, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | -0.39% | 237 |
| Mar 11, 2025 | 24.83 | 24.83 | 24.56 | 24.56 | 24.51 | -0.40% | 404 |
| Mar 10, 2025 | 24.78 | 25.07 | 24.66 | 24.66 | 24.61 | -2.39% | 1,439 |
| Mar 7, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.21 | 0.60% | 412 |
| Mar 6, 2025 | 25.02 | 25.11 | 25.02 | 25.11 | 25.06 | -1.25% | 3,267 |
| Mar 5, 2025 | 25.24 | 25.43 | 25.24 | 25.43 | 25.38 | 0.85% | 1,221 |
| Mar 4, 2025 | 24.95 | 25.55 | 24.95 | 25.22 | 25.17 | -1.45% | 471 |
| Mar 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.54 | -2.20% | 347 |
| Feb 28, 2025 | 25.99 | 26.16 | 25.99 | 26.16 | 26.11 | 0.71% | 212 |
| Feb 27, 2025 | 26.04 | 26.11 | 25.98 | 25.98 | 25.93 | -1.16% | 1,386 |
| Feb 26, 2025 | 26.50 | 26.50 | 26.28 | 26.28 | 26.23 | -0.23% | 1,683 |
| Feb 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.29 | -0.01% | 145 |
| Feb 24, 2025 | 26.45 | 26.49 | 26.34 | 26.34 | 26.29 | -0.35% | 11,922 |
| Feb 21, 2025 | 26.45 | 26.45 | 26.38 | 26.44 | 26.39 | -2.85% | 1,545 |
| Feb 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.16 | -1.03% | 121 |
| Feb 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.44 | -0.31% | 24 |
| Feb 18, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.53 | 0.48% | 240 |
| Feb 14, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.40 | -0.21% | 313 |
| Feb 13, 2025 | 27.40 | 27.51 | 27.30 | 27.51 | 27.45 | 1.39% | 272 |