Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
34.53
+1.08 (3.22%)
At close: May 12, 2025, 4:00 PM
34.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.50 | 34.54 | 34.38 | 34.54 | 34.54 | 3.23% | 1,932 |
| May 9, 2025 | 33.55 | 33.55 | 33.46 | 33.46 | 33.46 | 0.14% | 1,789 |
| May 8, 2025 | 33.63 | 33.63 | 33.39 | 33.41 | 33.41 | 0.58% | 1,409 |
| May 7, 2025 | 33.24 | 33.24 | 33.22 | 33.22 | 33.22 | 0.30% | 231 |
| May 6, 2025 | 33.20 | 33.20 | 33.10 | 33.12 | 33.12 | -0.52% | 2,238 |
| May 5, 2025 | 33.46 | 33.46 | 33.29 | 33.29 | 33.29 | -0.73% | 402 |
| May 2, 2025 | 33.44 | 33.58 | 33.44 | 33.53 | 33.53 | 1.27% | 1,101 |
| May 1, 2025 | 33.39 | 33.40 | 33.12 | 33.12 | 33.12 | 0.39% | 1,200 |
| Apr 30, 2025 | 32.29 | 32.99 | 32.29 | 32.99 | 32.99 | 0.03% | 2,770 |
| Apr 29, 2025 | 32.78 | 32.98 | 32.75 | 32.98 | 32.98 | 0.52% | 3,002 |
| Apr 28, 2025 | 32.87 | 32.87 | 32.49 | 32.80 | 32.80 | 0.20% | 3,048 |
| Apr 25, 2025 | 32.45 | 32.74 | 32.44 | 32.74 | 32.74 | 0.61% | 2,545 |
| Apr 24, 2025 | 31.95 | 32.54 | 31.95 | 32.54 | 32.54 | 1.74% | 3,275 |
| Apr 23, 2025 | 31.95 | 32.09 | 31.86 | 31.98 | 31.98 | 1.77% | 12,650 |
| Apr 22, 2025 | 31.00 | 31.61 | 31.00 | 31.43 | 31.43 | 2.63% | 20,020 |
| Apr 21, 2025 | 30.53 | 30.62 | 30.36 | 30.62 | 30.62 | -2.32% | 12,321 |
| Apr 17, 2025 | 31.17 | 31.68 | 31.17 | 31.35 | 31.35 | 0.03% | 6,082 |
| Apr 16, 2025 | 31.77 | 31.77 | 31.05 | 31.34 | 31.34 | -2.37% | 1,459 |
| Apr 15, 2025 | 32.28 | 32.31 | 32.02 | 32.10 | 32.10 | -0.10% | 6,507 |
| Apr 14, 2025 | 32.34 | 32.34 | 31.99 | 32.13 | 32.13 | 1.02% | 4,749 |
| Apr 11, 2025 | 31.21 | 31.82 | 31.09 | 31.81 | 31.81 | 1.76% | 2,000 |
| Apr 10, 2025 | 31.64 | 31.64 | 30.59 | 31.26 | 31.26 | -3.48% | 2,348 |
| Apr 9, 2025 | 29.46 | 32.39 | 29.46 | 32.39 | 32.39 | 9.87% | 1,865 |
| Apr 8, 2025 | 31.18 | 31.18 | 29.39 | 29.48 | 29.48 | -1.75% | 91,090 |
| Apr 7, 2025 | 29.12 | 30.01 | 28.80 | 30.00 | 30.00 | -0.35% | 4,430 |
| Apr 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -6.24% | 272 |
| Apr 3, 2025 | 32.34 | 32.34 | 32.11 | 32.11 | 32.11 | -5.20% | 1,255 |
| Apr 2, 2025 | 33.46 | 33.87 | 33.46 | 33.87 | 33.87 | 0.79% | 990 |
| Apr 1, 2025 | 33.39 | 33.65 | 33.35 | 33.61 | 33.61 | 0.33% | 3,556 |
| Mar 31, 2025 | 33.04 | 33.50 | 33.03 | 33.50 | 33.50 | 0.66% | 745 |
| Mar 28, 2025 | 33.57 | 33.57 | 33.23 | 33.28 | 33.28 | -2.03% | 4,603 |
| Mar 27, 2025 | 33.99 | 34.09 | 33.97 | 33.97 | 33.97 | -0.23% | 4,523 |
| Mar 26, 2025 | 34.39 | 34.39 | 33.97 | 34.04 | 34.04 | -1.11% | 2,090 |
| Mar 25, 2025 | 34.43 | 34.44 | 34.36 | 34.43 | 34.43 | 0.21% | 5,228 |
| Mar 24, 2025 | 34.22 | 34.35 | 34.22 | 34.35 | 34.35 | 1.74% | 5,867 |
| Mar 21, 2025 | 33.55 | 33.77 | 33.55 | 33.77 | 33.65 | -0.19% | 2,238 |
| Mar 20, 2025 | 34.06 | 34.06 | 33.77 | 33.83 | 33.72 | -0.29% | 6,348 |
| Mar 19, 2025 | 33.77 | 34.08 | 33.65 | 33.93 | 33.82 | 1.17% | 47,345 |
| Mar 18, 2025 | 33.50 | 33.60 | 33.49 | 33.54 | 33.43 | -1.04% | 7,029 |
| Mar 17, 2025 | 33.75 | 34.04 | 33.73 | 33.89 | 33.78 | 0.75% | 11,253 |
| Mar 14, 2025 | 33.27 | 33.64 | 33.27 | 33.64 | 33.53 | 2.22% | 55,488 |
| Mar 13, 2025 | 33.24 | 33.26 | 32.82 | 32.91 | 32.80 | -1.43% | 4,671 |
| Mar 12, 2025 | 33.44 | 33.51 | 33.36 | 33.39 | 33.28 | 0.26% | 1,720 |
| Mar 11, 2025 | 33.37 | 33.37 | 33.11 | 33.30 | 33.19 | -0.77% | 7,113 |
| Mar 10, 2025 | 33.85 | 33.85 | 33.36 | 33.56 | 33.45 | -2.45% | 1,149 |
| Mar 7, 2025 | 34.25 | 34.40 | 33.88 | 34.40 | 34.29 | 0.72% | 2,616 |
| Mar 6, 2025 | 34.39 | 34.52 | 34.06 | 34.16 | 34.04 | -1.72% | 4,535 |
| Mar 5, 2025 | 34.46 | 34.79 | 34.46 | 34.75 | 34.64 | 0.94% | 1,607 |
| Mar 4, 2025 | 34.34 | 34.90 | 34.34 | 34.43 | 34.31 | -1.17% | 1,837 |
| Mar 3, 2025 | 35.42 | 35.44 | 34.70 | 34.84 | 34.72 | -1.74% | 1,081 |