Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
66.74
+0.17 (0.26%)
At close: Sep 8, 2026, 4:00 PM EDT
66.74
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
QVMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 66.78 | 66.88 | 66.73 | 66.84 | - | 0.41% | 4,559 |
| Sep 4, 2026 | 66.45 | 66.58 | 66.45 | 66.57 | 66.57 | 0.76% | 3,040 |
| Sep 3, 2026 | 65.43 | 66.10 | 65.29 | 66.06 | 66.06 | 0.61% | 6,007 |
| Sep 2, 2026 | 65.29 | 65.71 | 65.03 | 65.66 | 65.66 | 0.72% | 6,189 |
| Sep 1, 2026 | 65.05 | 65.29 | 64.73 | 65.20 | 65.20 | -0.10% | 11,971 |
| Aug 31, 2026 | 65.12 | 65.39 | 64.91 | 65.26 | 65.26 | -0.11% | 10,205 |
| Aug 28, 2026 | 65.93 | 65.93 | 65.19 | 65.34 | 65.34 | -0.73% | 1,532 |
| Aug 27, 2026 | 66.07 | 66.07 | 65.64 | 65.82 | 65.82 | -0.58% | 8,312 |
| Aug 26, 2026 | 65.87 | 66.37 | 65.87 | 66.20 | 66.20 | 0.68% | 8,706 |
| Aug 25, 2026 | 66.05 | 66.05 | 65.61 | 65.76 | 65.76 | -0.18% | 2,347 |
| Aug 24, 2026 | 65.51 | 65.88 | 65.51 | 65.88 | 65.88 | -0.67% | 3,196 |
| Aug 21, 2026 | 66.49 | 66.49 | 66.25 | 66.32 | 66.32 | 0.37% | 3,826 |
| Aug 20, 2026 | 66.43 | 66.71 | 65.99 | 66.08 | 66.08 | -0.06% | 5,881 |
| Aug 19, 2026 | 67.42 | 67.42 | 66.12 | 66.12 | 66.12 | -1.34% | 22,720 |
| Aug 18, 2026 | 67.32 | 67.41 | 66.83 | 67.02 | 67.02 | -1.67% | 35,818 |
| Aug 17, 2026 | 67.72 | 68.35 | 67.72 | 68.16 | 68.16 | 0.96% | 12,756 |
| Aug 14, 2026 | 67.46 | 67.54 | 67.38 | 67.51 | 67.51 | 0.66% | 5,343 |
| Aug 13, 2026 | 66.48 | 67.17 | 66.48 | 67.07 | 67.07 | 0.81% | 3,882 |
| Aug 12, 2026 | 66.58 | 66.69 | 66.53 | 66.53 | 66.53 | 0.98% | 3,799 |
| Aug 11, 2026 | 66.18 | 66.18 | 65.79 | 65.88 | 65.88 | 0.45% | 10,097 |
| 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 |