Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
64.16
+0.11 (0.17%)
Oct 20, 2026, 4:00 PM EDT - Market closed
QVMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 63.70 | 64.26 | 63.70 | 64.16 | 64.16 | 0.18% | 4,916 |
| 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 |
| Sep 3, 2026 | 65.43 | 66.10 | 65.29 | 66.06 | 65.85 | 0.61% | 6,009 |
| Sep 2, 2026 | 65.29 | 65.71 | 65.03 | 65.66 | 65.45 | 0.72% | 6,190 |
| Sep 1, 2026 | 65.05 | 65.29 | 64.73 | 65.20 | 64.98 | -0.10% | 11,972 |
| Aug 31, 2026 | 65.12 | 65.39 | 64.91 | 65.26 | 65.05 | -0.11% | 10,206 |
| Aug 28, 2026 | 65.93 | 65.93 | 65.19 | 65.34 | 65.12 | -0.73% | 1,533 |
| Aug 27, 2026 | 66.07 | 66.07 | 65.64 | 65.82 | 65.60 | -0.58% | 8,312 |
| Aug 26, 2026 | 65.87 | 66.37 | 65.87 | 66.20 | 65.99 | 0.68% | 8,708 |
| Aug 25, 2026 | 66.05 | 66.05 | 65.61 | 65.76 | 65.54 | -0.18% | 2,347 |
| Aug 24, 2026 | 65.51 | 65.88 | 65.51 | 65.88 | 65.66 | -0.67% | 3,196 |
| Aug 21, 2026 | 66.49 | 66.49 | 66.25 | 66.32 | 66.11 | 0.37% | 3,827 |
| Aug 20, 2026 | 66.43 | 66.71 | 65.99 | 66.08 | 65.86 | -0.06% | 5,882 |
| Aug 19, 2026 | 67.42 | 67.42 | 66.12 | 66.12 | 65.90 | -1.34% | 22,720 |
| Aug 18, 2026 | 67.32 | 67.41 | 66.83 | 67.02 | 66.80 | -1.67% | 35,819 |
| Aug 17, 2026 | 67.72 | 68.35 | 67.72 | 68.16 | 67.94 | 0.96% | 12,758 |
| Aug 14, 2026 | 67.46 | 67.54 | 67.38 | 67.51 | 67.29 | 0.66% | 5,343 |
| Aug 13, 2026 | 66.48 | 67.17 | 66.48 | 67.07 | 66.85 | 0.81% | 3,884 |
| Aug 12, 2026 | 66.58 | 66.69 | 66.53 | 66.53 | 66.31 | 0.98% | 3,799 |
| Aug 11, 2026 | 66.18 | 66.18 | 65.79 | 65.88 | 65.67 | 0.45% | 10,097 |