Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
28.23
-0.36 (-1.25%)
At close: Dec 31, 2025, 4:00 PM EST
28.23
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.23 | -1.25% | 16 |
| Dec 30, 2025 | 28.67 | 28.67 | 28.59 | 28.59 | 28.59 | -0.61% | 725 |
| Dec 29, 2025 | 28.69 | 28.77 | 28.68 | 28.77 | 28.77 | -0.48% | 466 |
| Dec 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.10% | 102 |
| Dec 24, 2025 | 28.95 | 28.95 | 28.93 | 28.93 | 28.93 | 0.35% | 254 |
| Dec 23, 2025 | 28.83 | 28.85 | 28.82 | 28.83 | 28.83 | -0.41% | 1,498 |
| Dec 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.34% | 45 |
| Dec 19, 2025 | 28.85 | 28.86 | 28.85 | 28.85 | 28.76 | 0.09% | 892 |
| Dec 18, 2025 | 28.95 | 28.95 | 28.83 | 28.83 | 28.74 | 0.25% | 160 |
| Dec 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.67 | -0.53% | 69 |
| Dec 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.82 | -0.64% | 149 |
| Dec 15, 2025 | 29.23 | 29.23 | 29.09 | 29.09 | 29.00 | -0.17% | 1,112 |
| Dec 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.05 | -1.03% | 154 |
| Dec 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | 0.93% | 96 |
| Dec 10, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.09 | 2.09% | 122 |
| Dec 9, 2025 | 28.65 | 28.65 | 28.58 | 28.58 | 28.49 | 0.43% | 623 |
| Dec 8, 2025 | 28.58 | 28.58 | 28.46 | 28.46 | 28.37 | -0.47% | 212 |
| Dec 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.50 | -0.15% | 188 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.63 | 28.63 | 28.55 | -0.18% | 903 |
| Dec 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | 1.41% | 128 |
| Dec 2, 2025 | 28.36 | 28.38 | 28.29 | 28.29 | 28.20 | 0.13% | 819 |
| Dec 1, 2025 | 28.24 | 28.25 | 28.24 | 28.25 | 28.16 | -0.55% | 523 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -0.08% | 80 |
| Nov 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | 0.38% | 97 |
| Nov 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.23 | 2.53% | 141 |
| Nov 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.53 | 1.28% | 93 |
| Nov 21, 2025 | 26.89 | 27.27 | 26.89 | 27.27 | 27.19 | 3.08% | 219 |
| Nov 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.37 | -1.55% | 124 |
| Nov 19, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.79 | -0.10% | 80 |
| Nov 18, 2025 | 26.74 | 26.90 | 26.74 | 26.90 | 26.82 | 0.09% | 1,138 |
| Nov 17, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.79 | -2.18% | 85 |
| Nov 14, 2025 | 27.50 | 27.60 | 27.47 | 27.47 | 27.39 | -0.03% | 1,760 |
| Nov 13, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.40 | -2.08% | 196 |
| Nov 12, 2025 | 28.20 | 28.20 | 28.07 | 28.07 | 27.98 | -0.06% | 205 |
| Nov 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.99 | 0.32% | 153 |
| Nov 10, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.90 | 0.99% | 302 |
| Nov 7, 2025 | 27.35 | 27.72 | 27.35 | 27.72 | 27.63 | 0.70% | 518 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.52 | 27.52 | 27.44 | -1.32% | 147 |
| Nov 5, 2025 | 27.63 | 27.89 | 27.63 | 27.89 | 27.80 | 1.79% | 134 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -0.99% | 195 |
| Nov 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.59 | 0.16% | 11 |
| Oct 31, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.54 | 0.24% | 70 |
| Oct 30, 2025 | 27.98 | 27.98 | 27.56 | 27.56 | 27.48 | -0.91% | 1,049 |
| Oct 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.73 | -1.40% | 9 |
| Oct 28, 2025 | 28.23 | 28.23 | 28.21 | 28.21 | 28.12 | -0.70% | 454 |
| Oct 27, 2025 | 28.53 | 28.53 | 28.41 | 28.41 | 28.32 | 0.02% | 410 |
| Oct 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.32 | 0.81% | 9 |
| Oct 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.09 | 0.94% | 31 |
| Oct 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.83 | -0.86% | 60 |
| Oct 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.07 | 0.34% | 49 |