Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
31.06
+0.08 (0.25%)
At close: Apr 16, 2026, 4:00 PM EDT
31.06
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.37% | 4 |
| Apr 14, 2026 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 0.44% | 4,006 |
| Apr 13, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.19% | 34 |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.59 | -0.47% | 34 |
| Apr 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.72% | 74 |
| Apr 8, 2026 | 30.45 | 30.52 | 30.45 | 30.52 | 30.52 | 2.98% | 288 |
| Apr 7, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.27% | 44 |
| Apr 6, 2026 | 29.45 | 29.56 | 29.45 | 29.56 | 29.56 | 0.56% | 994 |
| Apr 2, 2026 | 29.27 | 29.39 | 29.27 | 29.39 | 29.39 | 0.17% | 228 |
| Apr 1, 2026 | 29.55 | 29.55 | 29.34 | 29.34 | 29.34 | 0.71% | 1,755 |
| Mar 31, 2026 | 29.02 | 29.14 | 29.01 | 29.14 | 29.14 | 2.44% | 1,808 |
| Mar 30, 2026 | 28.77 | 28.77 | 28.44 | 28.44 | 28.44 | -0.68% | 384 |
| Mar 27, 2026 | 28.86 | 28.86 | 28.58 | 28.64 | 28.64 | -1.63% | 570 |
| Mar 26, 2026 | 29.41 | 29.41 | 29.11 | 29.11 | 29.11 | -1.12% | 1,156 |
| Mar 25, 2026 | 29.41 | 29.44 | 29.41 | 29.44 | 29.44 | 1.04% | 520 |
| Mar 24, 2026 | 28.86 | 29.27 | 28.86 | 29.14 | 29.14 | 0.74% | 820 |
| Mar 23, 2026 | 28.90 | 29.07 | 28.90 | 28.92 | 28.92 | 1.98% | 8,778 |
| Mar 20, 2026 | 28.58 | 28.58 | 28.36 | 28.36 | 28.25 | -1.93% | 658 |
| Mar 19, 2026 | 28.55 | 28.92 | 28.55 | 28.92 | 28.81 | 0.49% | 2,695 |
| Mar 18, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | -1.21% | 54 |
| Mar 17, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.02 | 0.64% | 318 |
| Mar 16, 2026 | 28.96 | 28.96 | 28.93 | 28.95 | 28.84 | 0.86% | 462 |
| Mar 13, 2026 | 28.69 | 28.70 | 28.66 | 28.70 | 28.59 | -0.11% | 1,637 |
| Mar 12, 2026 | 28.83 | 28.83 | 28.73 | 28.73 | 28.62 | -1.86% | 359 |
| Mar 11, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.16 | -0.31% | 80 |
| Mar 10, 2026 | 29.66 | 29.66 | 29.37 | 29.37 | 29.25 | -0.57% | 599 |
| Mar 9, 2026 | 28.77 | 29.54 | 28.77 | 29.53 | 29.42 | 0.49% | 7,070 |
| Mar 6, 2026 | 29.36 | 29.40 | 29.33 | 29.39 | 29.28 | -2.31% | 2,940 |
| Mar 5, 2026 | 30.10 | 30.10 | 30.08 | 30.08 | 29.97 | -1.86% | 562 |
| Mar 4, 2026 | 30.60 | 30.68 | 30.59 | 30.65 | 30.54 | 0.60% | 9,735 |
| Mar 3, 2026 | 30.25 | 30.56 | 30.23 | 30.47 | 30.35 | -1.01% | 31,235 |
| Mar 2, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.66 | 0.87% | 24 |
| Feb 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | -1.32% | 213 |
| Feb 26, 2026 | 30.78 | 30.92 | 30.78 | 30.92 | 30.80 | 0.45% | 212 |
| Feb 25, 2026 | 30.50 | 30.78 | 30.50 | 30.78 | 30.66 | 0.47% | 122 |
| Feb 24, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | 1.06% | 151 |
| Feb 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -1.96% | 156 |
| Feb 20, 2026 | 30.82 | 30.92 | 30.82 | 30.92 | 30.81 | 0.56% | 1,323 |
| Feb 19, 2026 | 30.69 | 30.75 | 30.68 | 30.75 | 30.63 | -0.25% | 1,026 |
| Feb 18, 2026 | 30.99 | 30.99 | 30.83 | 30.83 | 30.71 | 0.24% | 379 |
| Feb 17, 2026 | 30.85 | 30.85 | 30.75 | 30.75 | 30.64 | -0.12% | 262 |
| Feb 13, 2026 | 30.54 | 30.79 | 30.54 | 30.79 | 30.67 | 1.19% | 645 |
| Feb 12, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.31 | -1.91% | 158 |
| Feb 11, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | -0.16% | 52 |
| Feb 10, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.96 | 0.04% | 106 |
| Feb 9, 2026 | 31.12 | 31.12 | 31.06 | 31.06 | 30.94 | -0.10% | 344 |
| Feb 6, 2026 | 30.73 | 31.09 | 30.73 | 31.09 | 30.97 | 2.84% | 469 |
| Feb 5, 2026 | 30.41 | 30.41 | 30.23 | 30.23 | 30.12 | -0.60% | 370 |
| Feb 4, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | 0.95% | 200 |
| Feb 3, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.01 | -0.04% | 138 |