Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
65.88
+0.29 (0.45%)
At close: Aug 11, 2026, 4:00 PM EDT
65.88
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
QVMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 66.18 | 66.18 | 65.93 | 65.93 | - | 0.51% | 3,971 |
| Aug 10, 2026 | 65.35 | 65.73 | 65.35 | 65.59 | 65.59 | 0.60% | 1,896 |
| Aug 7, 2026 | 64.88 | 65.38 | 64.81 | 65.19 | 65.19 | -0.05% | 13,371 |
| Aug 6, 2026 | 65.43 | 65.53 | 64.96 | 65.23 | 65.23 | -1.27% | 13,427 |
| Aug 5, 2026 | 66.65 | 66.65 | 66.06 | 66.06 | 66.06 | -0.74% | 14,040 |
| Aug 4, 2026 | 66.17 | 66.65 | 65.93 | 66.55 | 66.55 | 2.27% | 6,231 |
| Aug 3, 2026 | 64.27 | 65.08 | 64.23 | 65.08 | 65.08 | 0.29% | 4,241 |
| Jul 31, 2026 | 65.37 | 65.38 | 64.29 | 64.89 | 64.89 | -0.50% | 8,461 |
| Jul 30, 2026 | 64.48 | 65.26 | 64.48 | 65.22 | 65.21 | 2.80% | 14,224 |
| Jul 29, 2026 | 64.84 | 64.84 | 63.42 | 63.44 | 63.44 | -2.21% | 3,687 |
| Jul 28, 2026 | 64.94 | 64.94 | 64.16 | 64.87 | 64.87 | -1.03% | 17,660 |
| Jul 27, 2026 | 66.33 | 66.33 | 64.94 | 65.54 | 65.54 | -0.74% | 11,669 |
| Jul 24, 2026 | 66.38 | 66.64 | 65.96 | 66.03 | 66.03 | -0.53% | 6,444 |
| Jul 23, 2026 | 66.54 | 66.63 | 66.38 | 66.38 | 66.38 | -0.16% | 2,097 |
| Jul 22, 2026 | 66.70 | 66.75 | 66.49 | 66.49 | 66.49 | -0.19% | 4,293 |
| Jul 21, 2026 | 66.49 | 66.62 | 66.12 | 66.62 | 66.62 | 2.30% | 46,083 |
| Jul 20, 2026 | 65.82 | 65.82 | 65.12 | 65.12 | 65.12 | -0.17% | 27,930 |
| Jul 17, 2026 | 64.37 | 65.65 | 64.37 | 65.23 | 65.23 | 0.15% | 5,847 |
| Jul 16, 2026 | 65.53 | 65.53 | 64.88 | 65.14 | 65.14 | -1.26% | 17,713 |
| Jul 15, 2026 | 66.56 | 66.56 | 65.37 | 65.97 | 65.97 | -1.69% | 8,803 |
| Jul 14, 2026 | 67.75 | 67.80 | 66.94 | 67.10 | 67.10 | 0.61% | 13,256 |
| Jul 13, 2026 | 67.35 | 67.35 | 66.33 | 66.69 | 66.69 | -1.52% | 7,152 |
| Jul 10, 2026 | 66.90 | 67.76 | 66.90 | 67.72 | 67.72 | 0.91% | 25,876 |
| Jul 9, 2026 | 67.72 | 67.80 | 67.11 | 67.11 | 67.11 | 1.19% | 21,243 |
| Jul 8, 2026 | 66.14 | 66.37 | 65.63 | 66.32 | 66.32 | 0.61% | 12,867 |
| Jul 7, 2026 | 66.18 | 66.18 | 65.38 | 65.92 | 65.92 | -1.79% | 20,457 |
| Jul 6, 2026 | 67.28 | 67.79 | 67.03 | 67.12 | 67.12 | 0.70% | 16,458 |
| Jul 2, 2026 | 68.05 | 68.40 | 66.02 | 66.66 | 66.66 | -2.36% | 21,124 |
| Jul 1, 2026 | 68.69 | 68.83 | 68.07 | 68.26 | 68.26 | -2.32% | 20,206 |
| Jun 30, 2026 | 69.15 | 69.92 | 69.15 | 69.89 | 69.89 | 1.91% | 2,391 |
| Jun 29, 2026 | 67.30 | 68.59 | 67.30 | 68.58 | 68.58 | 1.98% | 3,776 |
| Jun 26, 2026 | 68.07 | 68.07 | 67.07 | 67.25 | 67.25 | -2.27% | 8,259 |
| Jun 25, 2026 | 68.57 | 68.82 | 68.16 | 68.81 | 68.81 | 2.60% | 8,114 |
| Jun 24, 2026 | 67.30 | 67.48 | 66.54 | 67.06 | 67.06 | -0.55% | 7,936 |
| Jun 23, 2026 | 67.57 | 67.74 | 67.28 | 67.43 | 67.43 | -2.72% | 5,384 |
| Jun 22, 2026 | 68.89 | 69.47 | 68.89 | 69.32 | 69.32 | 1.34% | 10,989 |
| Jun 18, 2026 | 69.06 | 69.06 | 68.59 | 68.59 | 68.40 | 0.90% | 9,237 |
| Jun 17, 2026 | 68.80 | 68.80 | 67.89 | 67.97 | 67.79 | -0.59% | 16,329 |
| Jun 16, 2026 | 68.70 | 68.70 | 68.31 | 68.38 | 68.20 | -0.30% | 1,621 |
| Jun 15, 2026 | 68.74 | 68.87 | 68.58 | 68.58 | 68.40 | 0.77% | 67,845 |
| Jun 12, 2026 | 67.32 | 68.09 | 67.32 | 68.06 | 67.88 | 1.41% | 5,497 |
| Jun 11, 2026 | 66.13 | 67.11 | 66.13 | 67.11 | 66.93 | 2.35% | 5,384 |
| Jun 10, 2026 | 66.41 | 66.41 | 65.51 | 65.57 | 65.39 | -1.00% | 11,539 |
| Jun 9, 2026 | 66.47 | 66.87 | 65.08 | 66.23 | 66.05 | -0.10% | 4,701 |
| Jun 8, 2026 | 66.48 | 66.68 | 66.27 | 66.30 | 66.12 | 0.63% | 4,967 |
| Jun 5, 2026 | 66.54 | 66.82 | 65.89 | 65.89 | 65.71 | -1.55% | 25,830 |
| Jun 4, 2026 | 66.74 | 66.96 | 66.74 | 66.92 | 66.74 | 0.63% | 2,084 |
| Jun 3, 2026 | 66.44 | 66.70 | 66.40 | 66.51 | 66.33 | 0.22% | 6,208 |
| Jun 2, 2026 | 66.39 | 66.43 | 66.21 | 66.36 | 66.18 | 0.85% | 2,699 |
| Jun 1, 2026 | 65.64 | 65.87 | 65.60 | 65.80 | 65.63 | -0.47% | 3,641 |