Skip to main content
Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
27.63
+0.42 (1.54%)
At close: Dec 20, 2024, 1:28 PM
27.33
-0.30 (-1.07%)
After-hours: Dec 20, 2024, 8:00 PM EST

QVMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2927.6327.2927.3427.340.46%410
Dec 19, 202427.2827.2827.1727.2127.21-0.49%3,111
Dec 18, 202427.3427.3427.3427.3427.34-3.96%177
Dec 17, 202428.4728.4728.4728.4728.47-1.36%176
Dec 16, 202428.8628.8628.8628.8628.860.39%40
Dec 13, 202428.7528.7528.7528.7528.75-0.71%235
Dec 12, 202428.9628.9628.9628.9628.96-0.90%143
Dec 11, 202429.4229.4229.2229.2229.220.70%215
Dec 10, 202429.2629.2629.0229.0229.02-0.38%745
Dec 9, 202429.5729.5729.1329.1329.13-0.20%702
Dec 6, 202429.1929.1929.1929.1929.190.03%155
Dec 5, 202429.7329.7329.1829.1829.18-1.40%284
Dec 4, 202429.4129.5929.4129.5929.590.41%615
Dec 3, 202429.5829.5829.4729.4729.47-0.80%889
Dec 2, 202429.7129.7129.7129.7129.710.36%579
Nov 29, 202429.6029.6029.6029.6029.600.16%282
Nov 27, 202429.6529.6529.5629.5629.56-0.06%827
Nov 26, 202429.5829.5829.5829.5829.58-1.10%193
Nov 25, 202429.9029.9029.9029.9029.901.71%142
Nov 22, 202429.3429.4029.3429.4029.401.72%359
Nov 21, 202428.9028.9028.9028.9028.901.67%149
Nov 20, 202428.3328.4328.3328.4328.430.03%302
Nov 19, 202428.4228.4228.4228.4228.420.22%49
Nov 18, 202428.3628.3628.3628.3628.36-0.07%108
Nov 15, 202428.3928.3928.2628.3828.38-0.67%927
Nov 14, 202428.7128.7128.5428.5728.57-1.20%368
Nov 13, 202428.9228.9228.9128.9128.91-0.95%457
Nov 12, 202429.2029.2029.1829.1929.19-1.29%770
Nov 11, 202429.6029.6229.5729.5729.571.47%1,079
Nov 8, 202429.1729.1729.1429.1429.140.54%178
Nov 7, 202428.9928.9928.9928.9928.99-0.71%367
Nov 6, 202428.9529.1928.9329.1929.196.43%1,077
Nov 5, 202427.4327.4327.4327.4327.432.08%105
Nov 4, 202426.8726.8726.8726.8726.870.46%14
Nov 1, 202426.7526.7526.7526.7526.75-0.02%85
Oct 31, 202426.7526.7526.7526.7526.75-1.39%257
Oct 30, 202427.1327.1327.1327.1327.130.14%177
Oct 29, 202427.0927.0927.0927.0927.09-0.52%125
Oct 28, 202427.1527.2327.1027.2327.231.63%955
Oct 25, 202426.8026.8026.8026.8026.80-0.63%104
Oct 24, 202426.9726.9726.9726.9726.970.36%34
Oct 23, 202426.8726.8726.8726.8726.87-0.53%38
Oct 22, 202427.0127.0127.0127.0127.01-0.50%33
Oct 21, 202427.1527.1527.1527.1527.15-1.82%118
Oct 18, 202427.6527.6527.6527.6527.65-0.40%1
Oct 17, 202427.7627.7627.7627.7627.76-0.10%155
Oct 16, 202427.7927.7927.7927.7927.791.31%67
Oct 15, 202427.4327.4327.4327.4327.430.07%61
Oct 14, 202427.4127.4127.4127.4127.410.72%2
Oct 11, 202427.2227.2227.2227.2227.221.94%19
Oct 10, 202426.7026.7026.7026.7026.70-0.68%80
Oct 9, 202426.8826.8826.8826.8826.880.21%29
Oct 8, 202426.9426.9426.8226.8226.82-0.10%389
Oct 7, 202426.7926.8526.7926.8526.85-0.86%672
Oct 4, 202426.9927.0826.9927.0827.081.48%392
Oct 3, 202426.7126.7126.6926.6926.69-0.70%355
Oct 2, 202426.8826.8826.8826.8826.88-0.36%52
Oct 1, 202426.9726.9726.9726.9726.97-1.29%31
Sep 30, 202427.3327.3327.3327.3327.330.37%37
Sep 27, 202427.2327.2327.2327.2327.230.71%100
Sep 26, 202427.0327.0327.0327.0327.030.74%39
Sep 25, 202426.8326.8326.8326.8326.83-1.37%41
Sep 24, 202427.1827.2127.1827.2127.210.02%135
Sep 23, 202427.2027.2027.2027.2027.20-0.34%113
Sep 20, 202427.5327.5427.2927.2927.19-1.26%1,451
Sep 19, 202427.6127.6427.6127.6427.542.16%5,465
Sep 18, 202427.0627.0627.0627.0626.960.18%49
Sep 17, 202427.0127.0127.0127.0126.910.73%26
Sep 16, 202426.7426.8626.7426.8126.710.52%4,812
Sep 13, 202426.6726.6726.6726.6726.572.57%40
Sep 12, 202425.9526.0525.9526.0025.911.25%1,841
Sep 11, 202425.6425.6825.6425.6825.590.10%1,119
Sep 10, 202425.6625.6625.6625.6625.56-0.30%258
Sep 9, 202425.7325.7325.7325.7325.64-0.26%8
Sep 6, 202425.8025.8025.8025.8025.71-1.62%44
Sep 5, 202426.2326.2326.2326.2326.13-0.59%333
Sep 4, 202426.3326.4026.3326.3826.28-0.12%307
Sep 3, 202426.5326.5326.4126.4126.31-2.93%206
Aug 30, 202427.2127.2127.2127.2127.110.51%26
Aug 29, 202427.2027.3027.0727.0726.970.49%841
Aug 28, 202427.0927.1626.9426.9426.84-0.34%599
Aug 27, 202427.0227.0327.0227.0326.93-0.59%180
Aug 26, 202427.5127.5127.2027.2027.09-0.12%369
Aug 23, 202427.2527.2527.2327.2327.133.11%810
Aug 22, 202426.4126.4126.4126.4126.31-0.83%62
Aug 21, 202426.6326.6326.6326.6326.531.21%50
Aug 20, 202426.3126.3126.3126.3126.21-0.99%33
Aug 19, 202426.5726.5726.5726.5726.480.77%14
Aug 16, 202426.2926.3726.2926.3726.270.25%694
Aug 15, 202426.3126.3126.3126.3126.212.24%160
Aug 14, 202425.7325.7325.7325.7325.63-0.34%36
Aug 13, 202425.8225.8225.7625.8225.721.65%210
Aug 12, 202425.4025.4025.4025.4025.31-1.29%40
Aug 9, 202425.7325.7325.7325.7325.64-0.02%48
Aug 8, 202425.7425.7425.7425.7425.642.15%162
Aug 7, 202425.9825.9825.2025.2025.10-1.09%428
Aug 6, 202425.0025.6024.9225.4725.381.26%2,768
Aug 5, 202424.8525.1624.4825.1625.06-3.18%629
Aug 2, 202425.8225.9825.8225.9825.89-3.38%344
Aug 1, 202426.8926.8926.8926.8926.79-2.85%113