Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
27.05
-0.22 (-0.82%)
Aug 15, 2025, 4:00 PM - Market closed
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.80% | 7 |
| Aug 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.26% | 9 |
| Aug 13, 2025 | 27.48 | 27.62 | 27.48 | 27.62 | 27.62 | 2.12% | 670 |
| Aug 12, 2025 | 26.77 | 27.04 | 26.77 | 27.04 | 27.04 | 3.30% | 2,808 |
| Aug 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.15% | 93 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 0.46% | 150 |
| Aug 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% | 188 |
| Aug 6, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.05% | 163 |
| Aug 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.72% | 36 |
| Aug 4, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.53% | 84 |
| Aug 1, 2025 | 25.42 | 25.59 | 25.42 | 25.59 | 25.59 | -1.34% | 396 |
| Jul 31, 2025 | 26.19 | 26.19 | 25.94 | 25.94 | 25.94 | -1.05% | 419 |
| Jul 30, 2025 | 26.58 | 26.58 | 26.21 | 26.21 | 26.21 | -0.70% | 950 |
| Jul 29, 2025 | 26.57 | 26.57 | 26.40 | 26.40 | 26.40 | -0.24% | 323 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.43 | 26.46 | 26.46 | -0.15% | 377 |
| Jul 25, 2025 | 26.34 | 26.50 | 26.34 | 26.50 | 26.50 | 0.53% | 306 |
| Jul 24, 2025 | 26.58 | 26.59 | 26.36 | 26.36 | 26.36 | -1.55% | 987 |
| Jul 23, 2025 | 26.66 | 26.78 | 26.62 | 26.78 | 26.78 | 1.05% | 688 |
| Jul 22, 2025 | 26.33 | 26.50 | 26.33 | 26.50 | 26.50 | 1.03% | 258 |
| Jul 21, 2025 | 26.41 | 26.41 | 26.23 | 26.23 | 26.23 | -0.19% | 921 |
| Jul 18, 2025 | 26.39 | 26.43 | 26.26 | 26.28 | 26.28 | -0.83% | 439 |
| Jul 17, 2025 | 26.39 | 26.50 | 26.37 | 26.50 | 26.50 | 1.21% | 501 |
| Jul 16, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 0.49% | 403 |
| Jul 15, 2025 | 26.42 | 26.42 | 26.05 | 26.05 | 26.05 | -1.98% | 169 |
| Jul 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.25% | 55 |
| Jul 11, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | -1.04% | 353 |
| Jul 10, 2025 | 26.76 | 26.88 | 26.76 | 26.79 | 26.79 | 0.99% | 395 |
| Jul 9, 2025 | 26.29 | 26.53 | 26.27 | 26.53 | 26.53 | 0.73% | 561 |
| Jul 8, 2025 | 26.41 | 26.41 | 26.34 | 26.34 | 26.34 | 0.73% | 191 |
| Jul 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.68% | 32 |
| Jul 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.56% | 16 |
| Jul 2, 2025 | 26.33 | 26.44 | 26.33 | 26.44 | 26.44 | 1.27% | 128 |
| Jul 1, 2025 | 25.84 | 26.28 | 25.83 | 26.11 | 26.11 | 1.52% | 618 |
| Jun 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.11% | 613 |
| 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 |