Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
61.57
-0.39 (-0.63%)
Nov 13, 2026, 4:00 PM EST - Market closed
QVMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.36 | 61.36 | 61.36 | 61.57 | 61.57 | -0.62% | 5,357 |
| Nov 12, 2026 | 61.99 | 62.19 | 61.94 | 61.96 | 61.96 | -0.36% | 2,095 |
| Nov 11, 2026 | 61.69 | 62.21 | 61.63 | 62.18 | 62.18 | 1.97% | 3,946 |
| Nov 10, 2026 | 59.90 | 60.98 | 59.90 | 60.98 | 60.98 | -0.43% | 3,038 |
| Nov 9, 2026 | 59.71 | 61.25 | 59.71 | 61.24 | 61.24 | 3.40% | 15,159 |
| Nov 6, 2026 | 59.42 | 59.56 | 59.23 | 59.23 | 59.23 | 0.33% | 7,335 |
| Nov 5, 2026 | 60.47 | 60.61 | 59.03 | 59.03 | 59.03 | -4.51% | 7,087 |
| Nov 4, 2026 | 62.17 | 62.17 | 61.61 | 61.82 | 61.82 | -0.95% | 10,652 |
| Nov 3, 2026 | 62.37 | 62.72 | 62.32 | 62.41 | 62.41 | 0.30% | 82,958 |
| Nov 2, 2026 | 63.13 | 63.13 | 62.20 | 62.23 | 62.23 | -1.18% | 2,787 |
| Oct 30, 2026 | 63.16 | 63.59 | 62.63 | 62.97 | 62.97 | -1.69% | 3,432 |
| Oct 29, 2026 | 64.25 | 64.25 | 63.79 | 64.06 | 64.06 | 0.19% | 1,197 |
| Oct 28, 2026 | 63.80 | 64.07 | 63.67 | 63.94 | 63.94 | 0.36% | 3,244 |
| Oct 27, 2026 | 63.41 | 63.71 | 63.41 | 63.71 | 63.70 | 0.53% | 784 |
| Oct 26, 2026 | 63.00 | 63.56 | 63.00 | 63.37 | 63.37 | 1.07% | 3,816 |
| Oct 23, 2026 | 62.83 | 63.03 | 62.70 | 62.70 | 62.70 | -0.80% | 3,575 |
| Oct 22, 2026 | 63.50 | 63.50 | 62.96 | 63.21 | 63.21 | -1.68% | 2,967 |
| Oct 21, 2026 | 64.57 | 64.57 | 64.29 | 64.29 | 64.29 | 0.20% | 6,074 |
| Oct 20, 2026 | 63.70 | 64.26 | 63.70 | 64.16 | 64.16 | 0.18% | 4,917 |
| Oct 19, 2026 | 64.65 | 64.65 | 64.04 | 64.05 | 64.05 | 0.06% | 2,972 |
| Oct 16, 2026 | 64.43 | 64.56 | 64.01 | 64.01 | 64.01 | -0.39% | 51,211 |
| Oct 15, 2026 | 63.77 | 64.26 | 63.60 | 64.26 | 64.26 | -0.37% | 6,457 |
| Oct 14, 2026 | 64.91 | 64.91 | 64.25 | 64.50 | 64.50 | -1.25% | 5,429 |
| Oct 13, 2026 | 64.88 | 65.32 | 64.88 | 65.32 | 65.32 | 0.04% | 6,098 |
| Oct 12, 2026 | 65.31 | 65.45 | 65.28 | 65.29 | 65.29 | -0.24% | 25,825 |
| Oct 9, 2026 | 65.49 | 65.60 | 65.44 | 65.44 | 65.44 | -0.21% | 3,206 |
| Oct 8, 2026 | 65.39 | 65.59 | 64.31 | 65.58 | 65.58 | 0.29% | 8,837 |
| Oct 7, 2026 | 65.43 | 65.51 | 65.32 | 65.39 | 65.39 | -0.81% | 1,548 |
| Oct 6, 2026 | 65.86 | 66.04 | 65.72 | 65.92 | 65.92 | 0.16% | 3,840 |
| Oct 5, 2026 | 65.23 | 65.90 | 65.23 | 65.82 | 65.82 | 0.43% | 3,078 |
| Oct 2, 2026 | 65.50 | 65.66 | 65.43 | 65.54 | 65.54 | 0.17% | 3,612 |
| Oct 1, 2026 | 64.79 | 65.49 | 64.52 | 65.43 | 65.43 | 1.29% | 4,829 |
| Sep 30, 2026 | 64.98 | 64.98 | 64.55 | 64.60 | 64.60 | -0.38% | 8,203 |
| Sep 29, 2026 | 64.86 | 64.86 | 64.58 | 64.84 | 64.84 | 0.15% | 1,909 |
| Sep 28, 2026 | 64.54 | 64.79 | 64.54 | 64.75 | 64.74 | -0.71% | 1,208 |
| Sep 25, 2026 | 65.19 | 65.22 | 64.79 | 65.21 | 65.21 | 0.76% | 3,191 |
| Sep 24, 2026 | 64.71 | 64.87 | 64.63 | 64.72 | 64.72 | -0.57% | 1,523 |
| Sep 23, 2026 | 65.33 | 65.33 | 65.09 | 65.09 | 65.09 | -0.61% | 1,337 |
| Sep 22, 2026 | 65.31 | 65.55 | 65.07 | 65.49 | 65.49 | 0.03% | 9,295 |
| Sep 21, 2026 | 65.40 | 65.51 | 65.40 | 65.47 | 65.47 | 0.07% | 4,067 |
| Sep 18, 2026 | 65.23 | 65.64 | 65.20 | 65.64 | 65.42 | 0.72% | 1,931 |
| Sep 17, 2026 | 65.23 | 65.32 | 65.01 | 65.17 | 64.95 | 0.97% | 2,246 |
| Sep 16, 2026 | 65.26 | 65.26 | 64.21 | 64.54 | 64.33 | -1.01% | 12,962 |
| Sep 15, 2026 | 65.30 | 65.30 | 64.95 | 65.20 | 64.99 | 0.03% | 5,109 |
| Sep 14, 2026 | 65.56 | 65.60 | 65.18 | 65.18 | 64.97 | -1.83% | 1,506 |
| Sep 11, 2026 | 66.00 | 66.45 | 66.00 | 66.39 | 66.18 | 0.86% | 6,191 |
| Sep 10, 2026 | 65.80 | 66.07 | 65.77 | 65.83 | 65.62 | -0.74% | 2,150 |
| Sep 9, 2026 | 66.57 | 66.74 | 66.32 | 66.32 | 66.10 | -0.63% | 4,114 |
| Sep 8, 2026 | 66.78 | 66.95 | 66.73 | 66.74 | 66.52 | 0.26% | 5,867 |
| Sep 4, 2026 | 66.45 | 66.58 | 66.45 | 66.57 | 66.35 | 0.76% | 3,041 |