Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
28.18
+0.06 (0.21%)
At close: Sep 5, 2025, 4:00 PM
28.18
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.30 | 28.34 | 28.04 | 28.18 | 28.18 | 0.21% | 627 |
| Sep 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.54% | 55 |
| Sep 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.12% | 117 |
| Sep 2, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.75% | 210 |
| Aug 29, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.44% | 50 |
| Aug 28, 2025 | 27.94 | 28.06 | 27.94 | 28.06 | 28.06 | -0.19% | 396 |
| Aug 27, 2025 | 27.95 | 28.11 | 27.95 | 28.11 | 28.11 | 0.84% | 304 |
| Aug 26, 2025 | 27.87 | 27.89 | 27.87 | 27.88 | 27.88 | 0.22% | 336 |
| Aug 25, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.72% | 79 |
| Aug 22, 2025 | 27.62 | 28.02 | 27.62 | 28.02 | 28.02 | 3.81% | 573 |
| Aug 21, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.06% | 144 |
| Aug 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.42% | 80 |
| Aug 19, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.13% | 104 |
| Aug 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.15% | 219 |
| Aug 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.80% | 7 |
| Aug 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.26% | 9 |
| Aug 13, 2025 | 27.48 | 27.62 | 27.48 | 27.62 | 27.62 | 2.12% | 670 |
| Aug 12, 2025 | 26.77 | 27.04 | 26.77 | 27.04 | 27.04 | 3.30% | 2,808 |
| Aug 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.15% | 93 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 0.46% | 150 |
| Aug 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% | 188 |
| Aug 6, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.05% | 163 |
| Aug 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.72% | 36 |
| Aug 4, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.53% | 84 |
| Aug 1, 2025 | 25.42 | 25.59 | 25.42 | 25.59 | 25.59 | -1.34% | 396 |
| Jul 31, 2025 | 26.19 | 26.19 | 25.94 | 25.94 | 25.94 | -1.05% | 419 |
| Jul 30, 2025 | 26.58 | 26.58 | 26.21 | 26.21 | 26.21 | -0.70% | 950 |
| Jul 29, 2025 | 26.57 | 26.57 | 26.40 | 26.40 | 26.40 | -0.24% | 323 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.43 | 26.46 | 26.46 | -0.15% | 377 |
| Jul 25, 2025 | 26.34 | 26.50 | 26.34 | 26.50 | 26.50 | 0.53% | 306 |
| Jul 24, 2025 | 26.58 | 26.59 | 26.36 | 26.36 | 26.36 | -1.55% | 987 |
| Jul 23, 2025 | 26.66 | 26.78 | 26.62 | 26.78 | 26.78 | 1.05% | 688 |
| Jul 22, 2025 | 26.33 | 26.50 | 26.33 | 26.50 | 26.50 | 1.03% | 258 |
| Jul 21, 2025 | 26.41 | 26.41 | 26.23 | 26.23 | 26.23 | -0.19% | 921 |
| Jul 18, 2025 | 26.39 | 26.43 | 26.26 | 26.28 | 26.28 | -0.83% | 439 |
| Jul 17, 2025 | 26.39 | 26.50 | 26.37 | 26.50 | 26.50 | 1.21% | 501 |
| Jul 16, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 0.49% | 403 |
| Jul 15, 2025 | 26.42 | 26.42 | 26.05 | 26.05 | 26.05 | -1.98% | 169 |
| Jul 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.25% | 55 |
| Jul 11, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | -1.04% | 353 |
| Jul 10, 2025 | 26.76 | 26.88 | 26.76 | 26.79 | 26.79 | 0.99% | 395 |
| Jul 9, 2025 | 26.29 | 26.53 | 26.27 | 26.53 | 26.53 | 0.73% | 561 |
| Jul 8, 2025 | 26.41 | 26.41 | 26.34 | 26.34 | 26.34 | 0.73% | 191 |
| Jul 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.68% | 32 |
| Jul 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.56% | 16 |
| Jul 2, 2025 | 26.33 | 26.44 | 26.33 | 26.44 | 26.44 | 1.27% | 128 |
| Jul 1, 2025 | 25.84 | 26.28 | 25.83 | 26.11 | 26.11 | 1.52% | 618 |
| Jun 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.11% | 613 |
| Jun 27, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.33% | 36 |
| Jun 26, 2025 | 25.44 | 25.66 | 25.44 | 25.66 | 25.66 | 1.47% | 419 |