Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
25.28
+0.91 (3.72%)
At close: May 12, 2025, 4:00 PM
25.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 3.72% | 18 |
| May 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.05% | 39 |
| May 8, 2025 | 24.12 | 24.38 | 24.12 | 24.38 | 24.38 | 2.33% | 3,481 |
| May 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.54% | 40 |
| May 6, 2025 | 23.96 | 23.96 | 23.95 | 23.95 | 23.95 | -0.56% | 654 |
| May 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.64% | 51 |
| May 2, 2025 | 24.09 | 24.29 | 24.09 | 24.24 | 24.24 | 2.00% | 3,129 |
| May 1, 2025 | 23.68 | 23.77 | 23.68 | 23.77 | 23.77 | 0.75% | 4,421 |
| Apr 30, 2025 | 23.20 | 23.59 | 23.20 | 23.59 | 23.59 | -0.45% | 536 |
| Apr 29, 2025 | 23.36 | 23.76 | 23.36 | 23.70 | 23.70 | 0.40% | 6,273 |
| Apr 28, 2025 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | 0.49% | 251 |
| Apr 25, 2025 | 23.22 | 23.49 | 23.22 | 23.49 | 23.49 | -0.14% | 280 |
| Apr 24, 2025 | 23.16 | 23.52 | 23.16 | 23.52 | 23.52 | 2.12% | 240 |
| Apr 23, 2025 | 23.53 | 23.53 | 23.04 | 23.04 | 23.04 | 1.00% | 445 |
| Apr 22, 2025 | 22.66 | 22.81 | 22.45 | 22.81 | 22.81 | 2.57% | 3,443 |
| Apr 21, 2025 | 22.30 | 22.30 | 22.04 | 22.24 | 22.24 | -2.02% | 234 |
| Apr 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.82% | 97 |
| Apr 16, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.85% | 201 |
| Apr 15, 2025 | 22.69 | 22.73 | 22.69 | 22.70 | 22.70 | -0.21% | 391 |
| Apr 14, 2025 | 22.79 | 22.80 | 22.75 | 22.75 | 22.75 | 1.21% | 751 |
| Apr 11, 2025 | 22.23 | 22.50 | 22.23 | 22.48 | 22.48 | 1.17% | 5,611 |
| Apr 10, 2025 | 22.37 | 22.37 | 22.22 | 22.22 | 22.22 | -4.55% | 2,580 |
| Apr 9, 2025 | 22.45 | 23.28 | 22.45 | 23.28 | 23.28 | 8.98% | 629 |
| Apr 8, 2025 | 21.21 | 21.36 | 21.21 | 21.36 | 21.36 | -2.93% | 441 |
| Apr 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.27% | 245 |
| Apr 4, 2025 | 22.15 | 22.28 | 22.15 | 22.28 | 22.28 | -4.07% | 694 |
| Apr 3, 2025 | 23.31 | 23.32 | 23.22 | 23.23 | 23.23 | -7.40% | 2,650 |
| Apr 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.68% | 144 |
| Apr 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% | 206 |
| Mar 31, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.51% | 337 |
| Mar 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.10% | 95 |
| Mar 27, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.38% | 133 |
| Mar 26, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.57% | 362 |
| Mar 25, 2025 | 25.27 | 25.35 | 25.26 | 25.26 | 25.26 | -0.36% | 489 |
| Mar 24, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 2.26% | 276 |
| Mar 21, 2025 | 24.76 | 24.80 | 24.76 | 24.79 | 24.74 | -0.68% | 507 |
| Mar 20, 2025 | 25.22 | 25.22 | 24.96 | 24.96 | 24.91 | -0.37% | 309 |
| Mar 19, 2025 | 24.91 | 25.15 | 24.91 | 25.05 | 25.01 | 1.55% | 696 |
| Mar 18, 2025 | 24.69 | 24.69 | 24.67 | 24.67 | 24.62 | -0.88% | 364 |
| Mar 17, 2025 | 24.75 | 24.89 | 24.75 | 24.89 | 24.84 | 1.05% | 274 |
| Mar 14, 2025 | 24.52 | 24.63 | 24.47 | 24.63 | 24.59 | 2.59% | 5,096 |
| Mar 13, 2025 | 24.32 | 24.43 | 24.01 | 24.01 | 23.97 | -1.85% | 5,073 |
| Mar 12, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | -0.39% | 237 |
| Mar 11, 2025 | 24.83 | 24.83 | 24.56 | 24.56 | 24.51 | -0.40% | 404 |
| Mar 10, 2025 | 24.78 | 25.07 | 24.66 | 24.66 | 24.61 | -2.39% | 1,439 |
| Mar 7, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.21 | 0.60% | 412 |
| Mar 6, 2025 | 25.02 | 25.11 | 25.02 | 25.11 | 25.06 | -1.25% | 3,267 |
| Mar 5, 2025 | 25.24 | 25.43 | 25.24 | 25.43 | 25.38 | 0.85% | 1,221 |
| Mar 4, 2025 | 24.95 | 25.55 | 24.95 | 25.22 | 25.17 | -1.45% | 471 |
| Mar 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.54 | -2.20% | 347 |