Skip to main content
Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
27.13
0.00 (0.00%)
Oct 28, 2024, 11:52 AM EDT - Market closed

QVMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202427.1327.1327.1327.1327.130.15%200
Oct 29, 202427.0927.0927.0927.0927.09-0.51%125
Oct 28, 202427.1527.2327.1027.2327.231.60%1,000
Oct 25, 202426.8026.8026.8026.8026.80-0.63%104
Oct 24, 202426.9726.9726.9726.9726.970.37%100
Oct 23, 202426.8726.8726.8726.8726.87-0.52%100
Oct 22, 202427.0127.0127.0127.0127.01-0.52%100
Oct 21, 202427.1527.1527.1527.1527.15-1.81%118
Oct 18, 202427.6527.6527.6527.6527.65-0.40%100
Oct 17, 202427.7627.7627.7627.7627.76-0.11%200
Oct 16, 202427.7927.7927.7927.7927.791.31%100
Oct 15, 202427.4327.4327.4327.4327.430.07%100
Oct 14, 202427.4127.4127.4127.4127.410.74%100
Oct 11, 202427.2127.2127.2127.2127.211.91%100
Oct 10, 202426.7026.7026.7026.7026.70-0.67%100
Oct 9, 202426.8826.8826.8826.8826.880.22%100
Oct 8, 202426.9426.9426.8226.8226.82-0.11%400
Oct 7, 202426.7926.8526.7926.8526.85-0.85%700
Oct 4, 202426.9927.0826.9927.0827.081.46%400
Oct 3, 202426.7126.7126.6926.6926.69-0.71%400
Oct 2, 202426.8826.8826.8826.8826.88-0.33%100
Oct 1, 202426.9726.9726.9726.9726.97-1.32%100
Sep 30, 202427.3327.3327.3327.3327.330.40%100
Sep 27, 202427.2227.2227.2227.2227.220.70%100
Sep 26, 202427.0327.0327.0327.0327.030.75%100
Sep 25, 202426.8326.8326.8326.8326.83-1.40%100
Sep 24, 202427.1827.2127.1827.2127.210.04%135
Sep 23, 202427.2027.2027.2027.2027.20-0.33%113
Sep 20, 202427.5327.5427.2927.2927.19-1.27%1,500
Sep 19, 202427.6127.6427.6127.6427.542.14%5,500
Sep 18, 202427.0627.0627.0627.0626.950.19%100
Sep 17, 202427.0127.0127.0127.0126.910.75%100
Sep 16, 202426.7426.8626.7426.8126.710.52%4,812
Sep 13, 202426.6726.6726.6726.6726.572.58%100
Sep 12, 202425.9526.0525.9526.0025.911.25%1,841
Sep 11, 202425.6425.6825.6425.6825.590.08%1,119
Sep 10, 202425.6625.6625.6625.6625.56-0.27%300
Sep 9, 202425.7325.7325.7325.7325.64-0.27%100
Sep 6, 202425.8025.8025.8025.8025.71-1.64%100
Sep 5, 202426.2326.2326.2326.2326.13-0.57%333
Sep 4, 202426.3326.4026.3326.3826.28-0.11%307
Sep 3, 202426.5326.5326.4126.4126.31-2.94%206
Aug 30, 202427.2127.2127.2127.2127.110.52%100
Aug 29, 202427.2027.3027.0727.0726.970.48%841
Aug 28, 202427.0927.1626.9426.9426.84-0.33%600
Aug 27, 202427.0227.0327.0227.0326.93-0.62%200
Aug 26, 202427.5127.5127.2027.2027.09-0.11%400
Aug 23, 202427.2527.2527.2327.2327.133.10%810
Aug 22, 202426.4126.4126.4126.4126.31-0.83%100
Aug 21, 202426.6326.6326.6326.6326.531.22%100
Aug 20, 202426.3126.3126.3126.3126.21-0.98%100
Aug 19, 202426.5726.5726.5726.5726.480.76%100
Aug 16, 202426.2926.3726.2926.3726.270.23%700
Aug 15, 202426.3126.3126.3126.3126.212.25%200
Aug 14, 202425.7325.7325.7325.7325.63-0.35%100
Aug 13, 202425.8225.8225.7625.8225.721.65%210
Aug 12, 202425.4025.4025.4025.4025.30-1.28%100
Aug 9, 202425.7325.7325.7325.7325.64-0.04%100
Aug 8, 202425.7425.7425.7425.7425.642.14%200
Aug 7, 202425.9825.9825.2025.2025.10-1.06%428
Aug 6, 202425.0025.6024.9225.4725.381.23%2,800
Aug 5, 202424.8525.1624.4825.1625.06-3.16%629
Aug 2, 202425.8225.9825.8225.9825.88-3.38%344
Aug 1, 202426.8926.8926.8926.8926.79-2.85%113
Jul 31, 202427.6827.6827.6827.6827.580.40%148
Jul 30, 202427.6027.6027.4927.5727.470.77%728
Jul 29, 202427.3627.3627.3627.3627.26-0.83%545
Jul 26, 202427.5027.6027.5027.5927.492.03%838
Jul 25, 202427.3827.3827.0427.0426.941.50%300
Jul 24, 202427.1227.1226.6426.6426.54-1.88%2,500
Jul 23, 202427.1527.1527.1527.1527.050.85%100
Jul 22, 202426.9226.9226.9226.9226.821.58%126
Jul 19, 202426.6426.6526.5026.5026.40-1.30%547
Jul 18, 202427.3927.4026.8526.8526.75-1.00%740
Jul 17, 202427.6227.6227.1227.1227.02-0.70%211
Jul 16, 202427.2327.3127.2327.3127.214.00%4,000
Jul 15, 202426.2626.2626.2626.2626.161.39%100
Jul 12, 202425.9025.9025.9025.9025.800.78%100
Jul 11, 202425.4725.7025.4725.7025.613.38%400
Jul 10, 202424.8224.8624.7124.8624.771.18%1,713
Jul 9, 202424.5724.5724.5724.5724.47-0.69%138
Jul 8, 202424.7424.7424.7424.7424.650.45%100
Jul 5, 202424.6324.6324.6324.6324.53-0.65%100
Jul 3, 202424.7924.7924.7924.7924.70-0.20%110
Jul 2, 202424.8124.8424.6524.8424.750.73%23,500
Jul 1, 202424.6024.6624.6024.6624.57-0.84%200
Jun 28, 202424.8724.8724.8724.8724.780.89%145
Jun 27, 202424.6424.6524.6424.6524.560.41%400
Jun 26, 202424.4724.6124.4524.5524.460.04%500
Jun 25, 202424.5424.5424.5424.5424.45-0.89%100
Jun 24, 202424.7824.8924.7624.7624.660.57%500
Jun 21, 202424.5924.6224.5924.6224.450.20%316
Jun 20, 202424.6724.6724.5724.5724.40-0.49%316
Jun 18, 202424.6924.6924.6924.6924.520.08%100
Jun 17, 202424.6724.6724.6724.6724.510.98%100
Jun 14, 202424.5124.5124.4324.4324.27-1.57%300
Jun 13, 202424.8224.8224.8224.8224.65-1.04%-
Jun 12, 202425.0825.0825.0825.0824.911.74%-
Jun 11, 202424.6524.6524.6524.6524.48-0.36%900
Jun 10, 202424.7424.7424.7424.7424.57-0.56%100