Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
58.61
-0.67 (-1.13%)
At close: Mar 27, 2026, 4:00 PM EDT
58.61
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
QVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.26 | 59.28 | 58.83 | 58.83 | - | -0.75% | 6,423 |
| Mar 26, 2026 | 59.86 | 59.86 | 59.28 | 59.28 | 59.28 | -1.40% | 19,507 |
| Mar 25, 2026 | 59.98 | 60.31 | 59.98 | 60.12 | 60.12 | 0.54% | 12,577 |
| Mar 24, 2026 | 59.01 | 60.12 | 59.01 | 59.80 | 59.80 | 0.57% | 13,777 |
| Mar 23, 2026 | 59.55 | 60.10 | 59.41 | 59.46 | 59.46 | 0.42% | 19,567 |
| Mar 20, 2026 | 59.74 | 59.74 | 58.90 | 59.21 | 58.87 | -0.88% | 18,858 |
| Mar 19, 2026 | 59.32 | 59.80 | 59.26 | 59.73 | 59.39 | -0.18% | 4,774 |
| Mar 18, 2026 | 60.32 | 60.40 | 59.80 | 59.84 | 59.50 | -0.89% | 16,058 |
| Mar 17, 2026 | 60.54 | 60.66 | 60.38 | 60.38 | 60.04 | -0.10% | 7,079 |
| Mar 16, 2026 | 60.60 | 60.60 | 60.18 | 60.44 | 60.10 | 0.82% | 9,540 |
| Mar 13, 2026 | 60.50 | 60.51 | 59.95 | 59.95 | 59.61 | -0.13% | 8,306 |
| Mar 12, 2026 | 60.29 | 60.37 | 60.03 | 60.03 | 59.69 | -0.86% | 14,171 |
| Mar 11, 2026 | 60.63 | 60.87 | 60.52 | 60.55 | 60.21 | -0.29% | 8,512 |
| Mar 10, 2026 | 60.91 | 61.33 | 60.56 | 60.73 | 60.38 | -0.01% | 14,083 |
| Mar 9, 2026 | 59.97 | 60.74 | 59.51 | 60.74 | 60.39 | 0.37% | 23,519 |
| Mar 6, 2026 | 60.37 | 60.70 | 60.27 | 60.52 | 60.17 | -1.16% | 5,952 |
| Mar 5, 2026 | 61.54 | 61.76 | 60.64 | 61.23 | 60.88 | -1.26% | 62,867 |
| Mar 4, 2026 | 61.61 | 62.07 | 61.49 | 62.01 | 61.66 | 0.78% | 17,644 |
| Mar 3, 2026 | 61.25 | 61.66 | 60.78 | 61.53 | 61.18 | -1.42% | 14,808 |
| Mar 2, 2026 | 61.95 | 62.58 | 61.78 | 62.41 | 62.06 | 0.30% | 94,706 |
| Feb 27, 2026 | 61.76 | 62.33 | 61.60 | 62.23 | 61.87 | 0.88% | 12,944 |
| Feb 26, 2026 | 61.63 | 61.97 | 61.22 | 61.68 | 61.33 | 0.09% | 20,654 |
| Feb 25, 2026 | 61.47 | 61.82 | 61.22 | 61.63 | 61.28 | 0.54% | 41,294 |
| Feb 24, 2026 | 61.12 | 61.30 | 60.68 | 61.30 | 60.95 | 1.20% | 24,769 |
| Feb 23, 2026 | 60.82 | 60.98 | 60.51 | 60.57 | 60.23 | -1.19% | 12,706 |
| Feb 20, 2026 | 61.18 | 61.39 | 60.81 | 61.30 | 60.95 | -0.03% | 65,920 |
| Feb 19, 2026 | 61.55 | 61.60 | 61.11 | 61.32 | 60.97 | -0.39% | 14,310 |
| Feb 18, 2026 | 61.53 | 61.62 | 61.43 | 61.56 | 61.21 | 0.57% | 5,077 |
| Feb 17, 2026 | 61.36 | 61.56 | 61.00 | 61.21 | 60.86 | - | 7,794 |
| Feb 13, 2026 | 60.78 | 61.32 | 60.78 | 61.21 | 60.86 | 0.43% | 7,922 |
| Feb 12, 2026 | 61.89 | 61.89 | 60.95 | 60.95 | 60.60 | -1.23% | 7,231 |
| Feb 11, 2026 | 61.45 | 61.73 | 61.44 | 61.71 | 61.36 | 0.88% | 11,607 |
| Feb 10, 2026 | 61.16 | 61.44 | 60.99 | 61.17 | 60.83 | -0.16% | 23,754 |
| Feb 9, 2026 | 61.32 | 61.38 | 60.95 | 61.27 | 60.92 | -0.26% | 65,814 |
| Feb 6, 2026 | 60.62 | 61.43 | 60.62 | 61.43 | 61.08 | 1.70% | 21,094 |
| Feb 5, 2026 | 60.48 | 60.61 | 60.20 | 60.40 | 60.06 | -0.33% | 6,423 |
| Feb 4, 2026 | 59.85 | 60.77 | 59.85 | 60.61 | 60.26 | 1.44% | 15,167 |
| Feb 3, 2026 | 58.82 | 59.81 | 58.82 | 59.74 | 59.40 | 1.41% | 19,903 |
| Feb 2, 2026 | 58.49 | 59.04 | 58.49 | 58.91 | 58.58 | 0.34% | 8,460 |
| Jan 30, 2026 | 58.05 | 58.72 | 58.05 | 58.72 | 58.38 | 1.04% | 7,604 |
| Jan 29, 2026 | 57.82 | 58.25 | 57.82 | 58.11 | 57.78 | 1.07% | 11,687 |
| Jan 28, 2026 | 57.35 | 57.62 | 57.35 | 57.49 | 57.16 | 0.23% | 2,666 |
| Jan 27, 2026 | 57.56 | 57.56 | 57.26 | 57.36 | 57.03 | -1.63% | 12,420 |
| Jan 26, 2026 | 58.30 | 58.40 | 58.08 | 58.31 | 57.98 | 0.24% | 5,026 |
| Jan 23, 2026 | 58.30 | 58.30 | 58.07 | 58.17 | 57.84 | -0.26% | 3,598 |
| Jan 22, 2026 | 58.27 | 58.50 | 58.27 | 58.32 | 57.99 | 0.41% | 2,817 |
| Jan 21, 2026 | 57.66 | 58.14 | 57.66 | 58.09 | 57.76 | 1.29% | 6,620 |
| Jan 20, 2026 | 57.46 | 57.76 | 57.27 | 57.35 | 57.02 | -0.96% | 2,607 |
| Jan 16, 2026 | 58.16 | 58.16 | 57.90 | 57.90 | 57.57 | -0.70% | 5,018 |
| Jan 15, 2026 | 58.27 | 58.40 | 58.23 | 58.31 | 57.98 | 0.36% | 137,140 |