Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
28.59
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
28.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.15% | 188 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.63 | 28.63 | 28.63 | -0.18% | 903 |
| Dec 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.41% | 128 |
| Dec 2, 2025 | 28.36 | 28.38 | 28.29 | 28.29 | 28.28 | 0.13% | 819 |
| Dec 1, 2025 | 28.24 | 28.25 | 28.24 | 28.25 | 28.25 | -0.55% | 523 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.08% | 80 |
| Nov 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.38% | 97 |
| Nov 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2.53% | 141 |
| Nov 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.28% | 93 |
| Nov 21, 2025 | 26.89 | 27.27 | 26.89 | 27.27 | 27.27 | 3.08% | 219 |
| Nov 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.55% | 124 |
| Nov 19, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.10% | 80 |
| Nov 18, 2025 | 26.74 | 26.90 | 26.74 | 26.90 | 26.90 | 0.09% | 1,138 |
| Nov 17, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.18% | 85 |
| Nov 14, 2025 | 27.50 | 27.60 | 27.47 | 27.47 | 27.47 | -0.03% | 1,760 |
| Nov 13, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.08% | 196 |
| Nov 12, 2025 | 28.20 | 28.20 | 28.07 | 28.07 | 28.06 | -0.06% | 205 |
| Nov 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.32% | 153 |
| Nov 10, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 0.99% | 302 |
| Nov 7, 2025 | 27.35 | 27.72 | 27.35 | 27.72 | 27.72 | 0.70% | 518 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.52 | 27.52 | 27.52 | -1.32% | 147 |
| Nov 5, 2025 | 27.63 | 27.89 | 27.63 | 27.89 | 27.89 | 1.79% | 134 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.99% | 195 |
| Nov 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.16% | 11 |
| Oct 31, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.24% | 70 |
| Oct 30, 2025 | 27.98 | 27.98 | 27.56 | 27.56 | 27.56 | -0.91% | 1,049 |
| Oct 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.40% | 9 |
| Oct 28, 2025 | 28.23 | 28.23 | 28.21 | 28.21 | 28.21 | -0.70% | 454 |
| Oct 27, 2025 | 28.53 | 28.53 | 28.41 | 28.41 | 28.41 | 0.02% | 410 |
| Oct 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.81% | 9 |
| Oct 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.94% | 31 |
| Oct 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.91 | -0.86% | 60 |
| Oct 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.34% | 49 |
| Oct 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.57% | 8 |
| Oct 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.08% | 80 |
| Oct 16, 2025 | 27.89 | 27.89 | 27.61 | 27.61 | 27.61 | -1.41% | 387 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.68% | 430 |
| Oct 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.57% | 124 |
| Oct 13, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 2.00% | 118 |
| Oct 10, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -3.13% | 42 |
| Oct 9, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.08% | 135 |
| Oct 8, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.87% | 23 |
| Oct 7, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.42% | 204 |
| Oct 6, 2025 | 28.22 | 28.22 | 28.17 | 28.17 | 28.17 | -0.26% | 219 |
| Oct 3, 2025 | 28.30 | 28.30 | 28.24 | 28.24 | 28.24 | 0.49% | 705 |
| Oct 2, 2025 | 28.09 | 28.11 | 28.09 | 28.11 | 28.11 | 0.17% | 250 |
| Oct 1, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.30% | 87 |
| Sep 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.24% | 31 |
| Sep 29, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.08% | 260 |
| Sep 26, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.98% | 111 |