Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
24.67
+0.05 (0.20%)
Apr 1, 2025, 4:00 PM EDT - Market open
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 27.10 | 27.13 | 27.10 | 27.13 | 27.08 | -1.33% | 260 |
| Feb 11, 2025 | 27.28 | 27.49 | 27.28 | 27.49 | 27.44 | -0.09% | 823 |
| Feb 10, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.47 | 0.09% | 476 |
| Feb 7, 2025 | 27.80 | 27.80 | 27.48 | 27.49 | 27.44 | -1.32% | 831 |
| Feb 6, 2025 | 28.00 | 28.00 | 27.78 | 27.86 | 27.81 | -0.28% | 4,263 |
| Feb 5, 2025 | 27.78 | 27.94 | 27.70 | 27.94 | 27.89 | 0.71% | 972 |
| Feb 4, 2025 | 27.63 | 27.74 | 27.63 | 27.74 | 27.69 | 1.22% | 2,813 |
| Feb 3, 2025 | 27.26 | 27.61 | 27.26 | 27.41 | 27.36 | -1.48% | 3,725 |
| Jan 31, 2025 | 28.08 | 28.20 | 27.73 | 27.82 | 27.77 | -0.84% | 5,151 |
| Jan 30, 2025 | 28.00 | 28.22 | 27.93 | 28.06 | 28.00 | 0.92% | 1,955 |
| Jan 29, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.75 | -0.19% | 630 |
| Jan 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.80 | 0.04% | 125 |
| Jan 27, 2025 | 28.05 | 28.05 | 27.82 | 27.84 | 27.79 | -0.23% | 692 |
| Jan 24, 2025 | 28.00 | 28.00 | 27.91 | 27.91 | 27.85 | -0.17% | 396 |
| Jan 23, 2025 | 27.71 | 27.95 | 27.71 | 27.95 | 27.90 | 0.28% | 135 |
| Jan 22, 2025 | 27.93 | 27.93 | 27.88 | 27.88 | 27.82 | -0.98% | 608 |
| Jan 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.10 | 1.55% | 744 |