Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)

NYSEARCA: QVMS · Real-Time Price · USD

34.96

+0.14 (0.40%)

At close: Aug 11, 2026, 4:00 PM EDT

34.96

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

QVMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	34.82	35.11	34.82	34.82	-	-	42
Aug 10, 2026	34.82	34.85	34.82	34.82	34.82	-0.64%	3,121
Aug 7, 2026	35.04	35.04	35.04	35.04	35.04	0.55%	543
Aug 6, 2026	35.21	35.21	34.85	34.85	34.85	-0.68%	265
Aug 5, 2026	35.41	35.41	35.09	35.09	35.09	-0.85%	1,531
Aug 4, 2026	35.36	35.39	35.36	35.39	35.39	1.75%	828
Aug 3, 2026	34.78	34.78	34.78	34.78	34.78	1.66%	50
Jul 31, 2026	34.15	34.21	34.15	34.21	34.21	-0.04%	192
Jul 30, 2026	34.07	34.23	34.07	34.23	34.23	1.14%	222
Jul 29, 2026	34.26	34.26	33.84	33.84	33.84	-1.53%	1,009
Jul 28, 2026	34.30	34.37	34.30	34.37	34.37	0.37%	194
Jul 27, 2026	34.05	34.42	34.05	34.24	34.24	0.53%	683
Jul 24, 2026	34.35	34.36	34.06	34.06	34.06	-0.09%	518
Jul 23, 2026	34.16	34.16	34.10	34.10	34.10	-0.69%	1,068
Jul 22, 2026	34.33	34.33	34.33	34.33	34.33	-0.54%	116
Jul 21, 2026	34.40	34.52	34.40	34.52	34.52	1.16%	399
Jul 20, 2026	34.13	34.13	34.13	34.13	34.12	-0.73%	249
Jul 17, 2026	34.52	34.52	34.38	34.38	34.37	-0.65%	2,082
Jul 16, 2026	34.60	34.60	34.60	34.60	34.60	0.60%	315
Jul 15, 2026	34.48	34.53	34.39	34.39	34.39	0.43%	4,849
Jul 14, 2026	34.24	34.24	34.24	34.24	34.24	0.42%	114
Jul 13, 2026	34.29	34.29	34.10	34.10	34.10	-0.51%	2,876
Jul 10, 2026	34.25	34.28	34.24	34.28	34.28	0.18%	688
Jul 9, 2026	34.32	34.34	34.20	34.22	34.22	1.17%	1,337
Jul 8, 2026	33.64	33.82	33.55	33.82	33.82	-1.18%	17,416
Jul 7, 2026	34.71	34.71	34.23	34.23	34.23	-1.09%	6,795
Jul 6, 2026	34.82	34.82	34.60	34.60	34.60	0.32%	3,069
Jul 2, 2026	34.29	34.49	34.29	34.49	34.49	-0.99%	1,844
Jul 1, 2026	35.21	35.21	34.84	34.84	34.84	-0.64%	1,375
Jun 30, 2026	35.12	35.12	35.06	35.06	35.06	0.93%	1,230
Jun 29, 2026	34.59	34.74	34.55	34.74	34.74	-0.11%	591
Jun 26, 2026	34.64	34.78	34.46	34.78	34.78	0.82%	3,936
Jun 25, 2026	34.50	34.50	34.50	34.50	34.50	1.31%	444
Jun 24, 2026	34.26	34.26	33.99	34.05	34.05	0.95%	3,600
Jun 23, 2026	33.58	33.80	33.58	33.73	33.73	-0.43%	1,999
Jun 22, 2026	34.11	34.11	33.87	33.88	33.88	0.19%	9,229
Jun 18, 2026	33.92	34.00	33.81	33.91	33.81	1.88%	20,407
Jun 17, 2026	33.84	33.96	33.28	33.28	33.19	-1.22%	3,807
Jun 16, 2026	34.19	34.25	33.69	33.69	33.60	-0.58%	11,830
Jun 15, 2026	34.10	34.10	33.89	33.89	33.79	-0.13%	385
Jun 12, 2026	34.02	34.02	33.93	33.93	33.84	0.96%	1,186
Jun 11, 2026	33.61	33.61	33.61	33.61	33.52	2.51%	161
Jun 10, 2026	33.05	33.05	32.79	32.79	32.70	-0.68%	317
Jun 9, 2026	32.75	33.01	32.75	33.01	32.92	0.90%	766
Jun 8, 2026	32.72	32.72	32.72	32.72	32.63	0.83%	12
Jun 5, 2026	32.45	32.45	32.45	32.45	32.36	-1.77%	16
Jun 4, 2026	33.03	33.03	33.03	33.03	32.94	1.27%	35
Jun 3, 2026	32.62	32.62	32.62	32.62	32.53	-0.75%	78
Jun 2, 2026	32.79	32.90	32.77	32.86	32.77	1.26%	1,146
Jun 1, 2026	32.28	32.45	32.28	32.45	32.36	-0.37%	268