Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
25.75
+0.09 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.33% | 36 |
| Jun 26, 2025 | 25.44 | 25.66 | 25.44 | 25.66 | 25.66 | 1.47% | 419 |
| Jun 25, 2025 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -1.04% | 1,063 |
| Jun 24, 2025 | 25.48 | 25.62 | 25.48 | 25.56 | 25.56 | 1.05% | 1,099 |
| Jun 23, 2025 | 25.14 | 25.29 | 24.83 | 25.29 | 25.29 | 0.78% | 1,951 |
| Jun 20, 2025 | 25.22 | 25.22 | 25.10 | 25.10 | 25.03 | -0.01% | 2,081 |
| Jun 18, 2025 | 25.10 | 25.22 | 25.10 | 25.10 | 25.03 | 0.42% | 486 |
| Jun 17, 2025 | 25.17 | 25.17 | 24.99 | 24.99 | 24.93 | -0.94% | 679 |
| Jun 16, 2025 | 25.27 | 25.27 | 25.23 | 25.23 | 25.16 | 1.02% | 235 |
| Jun 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -1.89% | 14 |
| Jun 12, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.39 | -0.42% | 133 |
| Jun 11, 2025 | 25.54 | 25.60 | 25.54 | 25.56 | 25.49 | -0.47% | 468 |
| Jun 10, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.62 | 0.52% | 43 |
| Jun 9, 2025 | 25.26 | 25.55 | 25.26 | 25.55 | 25.48 | 1.00% | 4,412 |
| Jun 6, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.23 | 1.26% | 2,019 |
| Jun 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | -0.06% | 30 |
| Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -0.33% | 35 |
| Jun 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | 1.60% | 20 |
| Jun 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | -0.64% | 122 |
| May 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.78 | -0.15% | 85 |
| May 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.82 | 0.40% | 1,944 |
| May 28, 2025 | 24.91 | 24.91 | 24.78 | 24.78 | 24.72 | -1.31% | 198 |
| May 27, 2025 | 24.66 | 25.12 | 24.66 | 25.11 | 25.04 | 2.62% | 2,318 |
| May 23, 2025 | 24.37 | 24.55 | 24.37 | 24.47 | 24.41 | -0.63% | 6,005 |
| May 22, 2025 | 24.51 | 24.66 | 24.51 | 24.63 | 24.56 | -0.11% | 10,070 |
| May 21, 2025 | 24.72 | 24.72 | 24.64 | 24.65 | 24.59 | -2.69% | 548 |
| May 20, 2025 | 25.40 | 25.40 | 25.30 | 25.34 | 25.27 | -0.29% | 200 |
| May 19, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | -0.41% | 162 |
| May 16, 2025 | 25.38 | 25.51 | 25.38 | 25.51 | 25.44 | 0.80% | 158 |
| May 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | 0.42% | 32 |
| May 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -0.89% | 2 |
| May 13, 2025 | 25.38 | 25.46 | 25.38 | 25.43 | 25.36 | 0.61% | 325 |
| May 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | 3.72% | 18 |
| May 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.30 | -0.05% | 39 |
| May 8, 2025 | 24.12 | 24.38 | 24.12 | 24.38 | 24.32 | 2.33% | 3,481 |
| May 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.76 | -0.54% | 40 |
| May 6, 2025 | 23.96 | 23.96 | 23.95 | 23.95 | 23.89 | -0.56% | 654 |
| May 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | -0.64% | 51 |
| May 2, 2025 | 24.09 | 24.29 | 24.09 | 24.24 | 24.18 | 2.00% | 3,129 |
| May 1, 2025 | 23.68 | 23.77 | 23.68 | 23.77 | 23.70 | 0.75% | 4,421 |
| Apr 30, 2025 | 23.20 | 23.59 | 23.20 | 23.59 | 23.53 | -0.45% | 536 |
| Apr 29, 2025 | 23.36 | 23.76 | 23.36 | 23.70 | 23.64 | 0.40% | 6,273 |
| Apr 28, 2025 | 23.65 | 23.65 | 23.60 | 23.60 | 23.54 | 0.49% | 251 |
| Apr 25, 2025 | 23.22 | 23.49 | 23.22 | 23.49 | 23.43 | -0.14% | 280 |
| Apr 24, 2025 | 23.16 | 23.52 | 23.16 | 23.52 | 23.46 | 2.12% | 240 |
| Apr 23, 2025 | 23.53 | 23.53 | 23.04 | 23.04 | 22.97 | 1.00% | 445 |
| Apr 22, 2025 | 22.66 | 22.81 | 22.45 | 22.81 | 22.75 | 2.57% | 3,443 |
| Apr 21, 2025 | 22.30 | 22.30 | 22.04 | 22.24 | 22.17 | -2.02% | 234 |
| Apr 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | 0.82% | 97 |
| Apr 16, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.45 | -0.85% | 201 |