Dark

QVML
Invesco S&P 500 QVM Multi-factor ETF
stock NYSE ETF

At Close

Dec 5, 2025

40.22USD0.000%(0.00)3,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	40.2600	40.3400	40.2178	40.2178	+0.139%	702	0.000%
2025-12-04	40.1200	40.1620	40.0600	40.1620	-0.040%	4,799	+0.139%
2025-12-03	40.0256	40.2150	39.9900	40.1780	+0.179%	3,267	+0.099%
2025-12-02	40.0500	40.1385	40.0300	40.1064	+0.338%	888	+0.278%
2025-12-01	40.0905	40.0905	39.9714	39.9714	-0.357%	705	+0.616%
2025-11-28	40.1145	40.1145	40.1145	40.1145	+0.394%	130	+0.258%
2025-11-26	39.8000	40.0250	39.8000	39.9570	+0.608%	1,358	+0.653%
2025-11-25	39.4400	39.7154	39.4399	39.7154	+0.856%	3,312	+1.265%
2025-11-24	39.0577	39.3900	39.0010	39.3783	+1.259%	34,915	+2.132%
2025-11-21	38.6500	39.0700	38.5400	38.8887	+0.979%	43,374	+3.418%
2025-11-20	39.8200	39.8200	38.5000	38.5117	-1.418%	25,965	+4.430%
2025-11-19	39.1523	39.1523	39.0101	39.0655	+0.159%	49,379	+2.950%
2025-11-18	38.9140	39.2190	38.9140	39.0034	-0.659%	3,938	+3.114%
2025-11-17	39.4400	39.6601	39.1450	39.2622	-1.011%	2,136	+2.434%
2025-11-14	39.3385	39.8390	39.3385	39.6631	-0.168%	5,115	+1.399%
2025-11-13	40.1290	40.1877	39.7000	39.7300	-1.317%	10,272	+1.228%
2025-11-12	40.2600	40.3300	40.1550	40.2601	+0.095%	96,925	-0.105%
2025-11-11	40.0390	40.2800	40.0100	40.2219	+0.313%	78,738	-0.010%
2025-11-10	39.9430	40.0962	39.7786	40.0962	+1.520%	2,106	+0.303%
2025-11-07	39.3600	39.4960	39.0800	39.4960	+0.034%	70,651	+1.828%
2025-11-06	39.6013	39.6500	39.3500	39.4826	-0.967%	28,344	+1.862%
2025-11-05	39.7900	39.8683	39.6900	39.8683	+0.295%	2,028	+0.877%
2025-11-04	39.7415	39.8800	39.6800	39.7511	-1.021%	2,661	+1.174%
2025-11-03	40.2900	40.2900	40.0556	40.1611	+0.096%	6,939	+0.141%
2025-10-31	40.2150	40.2150	40.0100	40.1224	+0.327%	10,955	+0.238%
2025-10-30	40.0000	40.2899	39.9600	39.9918	-0.770%	50,118	+0.565%
2025-10-29	40.5199	40.5199	40.3022	40.3022	-0.219%	1,493	-0.209%
2025-10-28	40.3400	40.4400	40.3400	40.3906	+0.190%	1,726	-0.428%
2025-10-27	40.2500	40.3200	40.1500	40.3142	+1.025%	2,231	-0.239%
2025-10-24	39.8700	39.9200	39.8700	39.9053	+1.009%	2,313	+0.783%
2025-10-23	39.5066	39.5066	39.5066	39.5066	+0.448%	58	+1.800%
2025-10-22	39.4900	39.4900	39.2100	39.3303	-0.646%	139,540	+2.257%
2025-10-21	39.5300	39.6293	39.5130	39.5859	+0.140%	3,096	+1.596%
2025-10-20	39.3134	39.5500	39.2100	39.5304	+1.257%	30,555	+1.739%
2025-10-17	38.9900	39.1210	38.9900	39.0395	+0.452%	162,082	+3.018%
2025-10-16	39.1825	39.1825	38.7797	38.8639	-0.591%	982	+3.484%
2025-10-15	39.3700	39.3700	39.0951	39.0951	+0.263%	338	+2.872%
2025-10-14	38.8000	39.1589	38.8000	38.9926	-0.043%	1,548	+3.142%
2025-10-13	38.9200	39.0600	38.9100	39.0094	+1.206%	19,685	+3.098%
2025-10-10	39.2900	39.2900	38.5446	38.5446	-2.553%	2,376	+4.341%
2025-10-09	39.5400	39.5546	39.4728	39.5546	-0.279%	897	+1.677%
2025-10-08	39.5876	39.6653	39.5876	39.6653	+0.521%	2,077	+1.393%
2025-10-07	39.6299	39.6299	39.4199	39.4596	-0.334%	5,568	+1.921%
2025-10-06	39.5900	39.5920	39.4472	39.5920	+0.398%	830	+1.581%
2025-10-03	39.5400	39.6000	39.4349	39.4349	+0.076%	2,062	+1.985%
2025-10-02	39.3000	39.4100	39.3000	39.4049	+0.103%	1,035	+2.063%
2025-10-01	39.3642	39.3642	39.3642	39.3642	+0.225%	525	+2.168%
2025-09-30	39.0500	39.2757	39.0100	39.2757	+0.463%	1,030	+2.399%
2025-09-29	39.1400	39.1473	39.0500	39.0946	+0.244%	162,426	+2.873%
2025-09-26	38.8900	38.9993	38.8900	38.9993	+0.516%	976	+3.124%
2025-09-25	38.7200	38.7992	38.7200	38.7992	-0.340%	1,498	+3.656%
2025-09-24	39.0400	39.0600	38.8600	38.9317	-0.363%	139,872	+3.303%
2025-09-23	39.3100	39.3100	39.0200	39.0734	-0.569%	139,689	+2.929%
2025-09-22	39.1192	39.2971	39.0900	39.2971	+0.183%	14,273	+2.343%
2025-09-19	39.0805	39.2300	39.0300	39.2254	+0.448%	29,498	+2.530%
2025-09-18	38.9700	39.1150	38.9400	39.0504	+0.658%	769	+2.989%
2025-09-17	38.7951	38.7951	38.7951	38.7951	-0.102%	394	+3.667%
2025-09-16	38.8340	38.8891	38.8120	38.8346	-0.005%	3,613	+3.562%
2025-09-15	38.8000	38.8365	38.8000	38.8365	+0.282%	8,093	+3.557%
2025-09-12	38.8000	38.8000	38.7274	38.7274	-0.276%	501	+3.848%
2025-09-11	38.8300	38.8344	38.8299	38.8344	+0.896%	1,656	+3.562%
2025-09-10	38.6238	38.6238	38.4400	38.4897	+0.029%	1,894	+4.490%
2025-09-09	38.3400	38.4785	38.3400	38.4785	+0.442%	789	+4.520%
2025-09-08	38.3393	38.3393	38.2710	38.3092	+0.170%	781	+4.982%
2025-09-05	38.1191	38.2441	38.1191	38.2441	-0.560%	336	+5.161%
2025-09-04	38.2350	38.4594	38.2350	38.4594	+0.921%	1,016	+4.572%
2025-09-03	38.0200	38.1085	38.0200	38.1085	+0.531%	799	+5.535%
2025-09-02	37.8900	37.9074	37.8700	37.9074	-0.714%	141,202	+6.095%
2025-08-29	38.3600	38.3600	38.1801	38.1801	-0.586%	1,951	+5.337%
2025-08-28	38.3700	38.4390	38.2890	38.4053	+0.240%	1,605	+4.719%
2025-08-27	38.2200	38.3133	38.1300	38.3133	+0.257%	1,198	+4.971%
2025-08-26	38.2152	38.2152	38.2152	38.2152	+0.355%	230	+5.240%
2025-08-25	38.1795	38.2100	38.0802	38.0802	-0.302%	2,436	+5.613%
2025-08-22	38.2550	38.2550	38.1878	38.1954	+1.436%	1,624	+5.295%
2025-08-21	37.6100	37.6700	37.5500	37.6545	-0.443%	1,672	+6.807%
2025-08-20	37.8221	37.8221	37.8221	37.8221	-0.063%	181	+6.334%
2025-08-19	38.0300	38.0300	37.8461	37.8461	-0.579%	741	+6.267%
2025-08-18	37.9883	38.0700	37.9883	38.0664	+0.090%	282,600	+5.652%
2025-08-15	38.0400	38.0600	37.9000	38.0322	-0.214%	2,364	+5.747%
2025-08-14	37.9850	38.1400	37.9850	38.1137	+0.017%	1,869	+5.521%
2025-08-13	37.9600	38.1072	37.9600	38.1072	+0.538%	284,043	+5.539%
2025-08-12	37.8000	37.9500	37.7756	37.9034	+1.109%	2,564	+6.106%
2025-08-11	37.6499	37.6499	37.4875	37.4875	-0.364%	3,150	+7.283%
2025-08-08	37.5100	37.6244	37.4801	37.6244	+1.016%	2,981	+6.893%
2025-08-07	37.2700	37.3100	37.1700	37.2459	-0.145%	2,836	+7.979%
2025-08-06	37.1600	37.3900	37.1599	37.2998	+0.749%	3,739	+7.823%
2025-08-05	37.1200	37.1500	36.9200	37.0224	-0.269%	1,548	+8.631%
2025-08-04	36.9850	37.1222	36.9850	37.1222	+1.306%	569	+8.339%
2025-08-01	36.9200	36.9200	36.5600	36.6437	-1.551%	2,691	+9.754%
2025-07-31	37.6200	37.6200	37.2209	37.2209	-0.503%	1,752	+8.052%
2025-07-30	37.5300	37.6100	37.4089	37.4089	-0.198%	5,879	+7.509%
2025-07-29	37.5174	37.5900	37.4706	37.4832	-0.337%	1,846	+7.296%
2025-07-28	37.6285	37.6285	37.5100	37.6100	-0.150%	712	+6.934%
2025-07-25	37.5641	37.6791	37.5641	37.6666	+0.337%	1,133	+6.773%
2025-07-24	37.5510	37.5900	37.5400	37.5400	+0.208%	581	+7.133%
2025-07-23	37.3700	37.4700	37.3200	37.4619	+0.754%	792	+7.357%
2025-07-22	37.0200	37.1815	37.0000	37.1815	+0.246%	1,690	+8.166%
2025-07-21	37.0600	37.2699	37.0600	37.0902	+0.158%	1,187	+8.432%
2025-07-18	37.0000	37.0317	37.0000	37.0317	-0.053%	1,372	+8.604%
2025-07-17	36.9185	37.0512	36.8665	37.0512	+0.526%	1,910	+8.547%
2025-07-16	36.8573	36.8573	36.8573	36.8573	+0.215%	374	+9.118%
2025-07-15	36.8400	36.8400	36.7784	36.7784	-0.397%	2,352	+9.352%
2025-07-14	36.9100	36.9700	36.9100	36.9250	+0.137%	1,199	+8.918%
2025-07-11	36.9000	36.9300	36.8746	36.8746	-0.369%	984	+9.066%
2025-07-10	37.0632	37.0632	37.0110	37.0110	+0.291%	426	+8.664%
2025-07-09	36.7350	36.9036	36.7350	36.9036	+0.506%	1,380	+8.981%
2025-07-08	36.7650	36.7650	36.7100	36.7177	-0.095%	1,975	+9.532%
2025-07-07	36.9300	36.9400	36.7526	36.7526	-0.694%	3,508	+9.428%
2025-07-03	36.9300	37.0600	36.9300	37.0093	+0.764%	2,681	+8.669%
2025-07-02	36.6300	36.7287	36.6300	36.7287	+0.230%	1,040	+9.500%
2025-07-01	36.5298	36.6599	36.5000	36.6445	+0.067%	4,100	+9.751%
2025-06-30	36.5200	36.6400	36.3900	36.6200	+0.839%	12,361	+9.825%
2025-06-27	36.3500	36.3800	36.3152	36.3152	+0.581%	645	+10.746%
2025-06-26	36.0800	36.1056	36.0800	36.1056	+0.829%	1,516	+11.389%
2025-06-25	35.8900	35.8900	35.8088	35.8088	+0.004%	826	+12.313%
2025-06-24	35.8500	35.8700	35.8072	35.8072	+1.163%	488	+12.318%
2025-06-23	35.2400	35.3957	35.0600	35.3957	+0.438%	1,203	+13.623%
2025-06-20	35.3900	35.3900	35.2413	35.2413	-0.162%	1,132	+14.121%
2025-06-18	35.4098	35.4800	35.2985	35.2985	-0.069%	1,416	+13.936%
2025-06-17	35.4900	35.4902	35.3230	35.3230	-0.773%	841	+13.857%
2025-06-16	35.6500	35.6500	35.5980	35.5980	+1.146%	577	+12.978%
2025-06-13	35.2900	35.5800	35.1948	35.1948	-1.166%	23,912	+14.272%
2025-06-12	35.5300	35.6350	35.5300	35.6099	+0.226%	698	+12.940%
2025-06-11	35.7800	35.7800	35.5100	35.5297	-0.449%	1,197	+13.195%
2025-06-10	35.5200	35.7300	35.5200	35.6900	+0.649%	4,761	+12.686%
2025-06-09	35.4800	35.6200	35.4600	35.4600	-0.059%	3,679	+13.417%
2025-06-06	35.4701	35.5300	35.3600	35.4811	+1.366%	30,294	+13.350%
2025-06-05	35.3250	35.4600	35.0028	35.0028	-0.762%	30,535	+14.899%
2025-06-04	35.2400	35.3380	35.2400	35.2715	-0.088%	1,371	+14.024%
2025-06-03	35.1610	35.3900	35.1610	35.3027	+0.662%	571,396	+13.923%
2025-06-02	34.8368	35.1400	34.8368	35.0706	+0.228%	2,690	+14.677%
2025-05-30	34.9500	35.0683	34.8200	34.9908	+0.056%	1,141	+14.938%
2025-05-29	35.0500	35.0500	34.9350	34.9713	+0.344%	848	+15.002%
2025-05-28	35.0800	35.0980	34.8515	34.8515	-0.523%	383	+15.398%
2025-05-27	34.8900	35.0349	34.8600	35.0349	+2.038%	783	+14.794%
2025-05-23	34.1520	34.5200	34.1520	34.3350	-0.699%	6,590	+17.134%
2025-05-22	34.5500	34.7600	34.5500	34.5768	-0.166%	2,603	+16.314%
2025-05-21	35.0400	35.2100	34.6342	34.6342	-1.466%	3,110	+16.122%
2025-05-20	35.1700	35.1700	35.1200	35.1494	-0.427%	376	+14.420%
2025-05-19	35.2600	35.3001	35.1400	35.3001	-0.041%	3,394	+13.931%
2025-05-16	35.2585	35.3147	35.2585	35.3147	+0.781%	1,139	+13.884%
2025-05-15	34.9550	35.0409	34.9550	35.0409	+0.253%	286	+14.774%
2025-05-14	34.8873	34.9800	34.8873	34.9526	+0.210%	1,033	+15.064%
2025-05-13	34.8800	34.8801	34.8794	34.8794	+0.998%	457	+15.305%
2025-05-12	34.4950	34.5349	34.3799	34.5349	+3.225%	1,932	+16.456%
2025-05-09	33.5448	33.5448	33.4560	33.4560	+0.140%	1,789	+20.211%
2025-05-08	33.6288	33.6288	33.3900	33.4091	+0.579%	1,409	+20.380%
2025-05-07	33.2400	33.2400	33.2168	33.2168	+0.297%	231	+21.077%
2025-05-06	33.1950	33.1950	33.1001	33.1183	-0.516%	2,238	+21.437%
2025-05-05	33.4600	33.4600	33.2900	33.2900	-0.726%	402	+20.810%
2025-05-02	33.4400	33.5800	33.4400	33.5336	+1.266%	1,101	+19.933%
2025-05-01	33.3900	33.4000	33.1145	33.1145	+0.389%	1,200	+21.451%
2025-04-30	32.2900	32.9862	32.2900	32.9862	+0.034%	2,770	+21.923%
2025-04-29	32.7800	32.9800	32.7450	32.9749	+0.524%	3,002	+21.965%
2025-04-28	32.8700	32.8700	32.4943	32.8030	+0.196%	3,048	+22.604%
2025-04-25	32.4537	32.7388	32.4418	32.7388	+0.606%	2,545	+22.844%
2025-04-24	31.9450	32.5415	31.9450	32.5415	+1.744%	3,275	+23.589%
2025-04-23	31.9500	32.0900	31.8600	31.9836	+1.767%	12,650	+25.745%
2025-04-22	31.0000	31.6100	31.0000	31.4284	+2.635%	20,020	+27.966%
2025-04-21	30.5300	30.6216	30.3632	30.6216	-2.324%	12,321	+31.338%
2025-04-17	31.1700	31.6799	31.1700	31.3502	+0.033%	6,082	+28.286%
2025-04-16	31.7700	31.7700	31.0498	31.3400	-2.374%	1,459	+28.327%
2025-04-15	32.2750	32.3100	32.0200	32.1022	-0.099%	6,507	+25.281%
2025-04-14	32.3405	32.3405	31.9900	32.1340	+1.023%	4,749	+25.157%
2025-04-11	31.2100	31.8200	31.0900	31.8085	+1.757%	2,000	+26.437%
2025-04-10	31.6400	31.6400	30.5900	31.2592	-3.483%	2,348	+28.659%
2025-04-09	29.4600	32.3872	29.4600	32.3872	+9.872%	1,865	+24.178%
2025-04-08	31.1800	31.1800	29.3893	29.4772	-1.750%	91,090	+36.437%
2025-04-07	29.1200	30.0064	28.8000	30.0022	-0.345%	4,430	+34.050%
2025-04-04	30.1061	30.1061	30.1061	30.1061	-6.241%	272	+33.587%
2025-04-03	32.3405	32.3405	32.1101	32.1101	-5.201%	1,255	+25.250%
2025-04-02	33.4601	33.8716	33.4601	33.8716	+0.787%	990	+18.736%
2025-04-01	33.3900	33.6500	33.3500	33.6070	+0.329%	3,556	+19.671%
2025-03-31	33.0400	33.4969	33.0300	33.4969	+0.664%	745	+20.064%
2025-03-28	33.5700	33.5700	33.2314	33.2758	-2.030%	4,603	+20.862%
2025-03-27	33.9900	34.0900	33.9653	33.9653	-0.231%	4,523	+18.408%
2025-03-26	34.3900	34.3900	33.9700	34.0440	-1.110%	2,090	+18.135%
2025-03-25	34.4300	34.4351	34.3600	34.4261	+0.209%	5,228	+16.824%
2025-03-24	34.2211	34.3544	34.2200	34.3544	+1.745%	5,867	+17.067%
2025-03-21	33.5500	33.7652	33.5500	33.7652	-0.192%	2,238	+19.110%
2025-03-20	34.0600	34.0600	33.7685	33.8300	-0.295%	6,348	+18.882%
2025-03-19	33.7655	34.0800	33.6500	33.9300	+1.176%	47,345	+18.532%
2025-03-18	33.4960	33.5950	33.4901	33.5357	-1.045%	7,029	+19.925%
2025-03-17	33.7500	34.0400	33.7285	33.8898	+0.752%	11,253	+18.672%
2025-03-14	33.2700	33.6368	33.2700	33.6368	+2.214%	55,488	+19.565%
2025-03-13	33.2400	33.2600	32.8200	32.9083	-1.431%	4,671	+22.212%
2025-03-12	33.4400	33.5100	33.3600	33.3862	+0.255%	1,720	+20.462%
2025-03-11	33.3700	33.3700	33.1100	33.3013	-0.769%	7,113	+20.769%
2025-03-10	33.8500	33.8500	33.3600	33.5594	-2.453%	1,149	+19.841%
2025-03-07	34.2500	34.4034	33.8800	34.4034	+0.723%	2,616	+16.901%
2025-03-06	34.5200	34.5200	34.0600	34.1563	-1.714%	4,435	+17.746%
2025-03-05	34.4600	34.7900	34.4600	34.7518	+0.942%	1,607	+15.729%
2025-03-04	34.3400	34.9000	34.3400	34.4274	-1.172%	1,837	+16.819%
2025-03-03	35.4224	35.4400	34.6950	34.8355	-1.745%	1,081	+15.451%
2025-02-28	35.0700	35.4543	35.0530	35.4543	+1.520%	848	+13.436%
2025-02-27	35.6800	35.6800	34.9233	34.9233	-1.479%	8,440	+15.160%
2025-02-26	35.6900	35.6900	35.4477	35.4477	+0.024%	430	+13.457%
2025-02-25	35.2900	35.5500	35.2800	35.4392	-0.256%	1,239	+13.484%
2025-02-24	35.7890	35.7890	35.5303	35.5303	-0.359%	3,313	+13.193%
2025-02-21	35.6583	35.6583	35.6583	35.6583	-1.665%	145	+12.787%
2025-02-20	36.2500	36.2800	36.2500	36.2621	-0.338%	1,459	+10.909%
2025-02-19	36.3150	36.3849	36.3000	36.3849	+0.344%	2,494	+10.534%
2025-02-18	36.2035	36.2601	36.2035	36.2601	+0.100%	1,187	+10.915%
2025-02-14	36.2800	36.2900	36.2240	36.2240	+0.097%	2,364	+11.025%
2025-02-13	36.0400	36.1890	36.0200	36.1890	+1.003%	592	+11.133%
2025-02-12	35.6770	35.8295	35.6770	35.8295	-0.388%	599	+12.248%
2025-02-11	35.9691	35.9691	35.9691	35.9691	+0.298%	11	+11.812%
2025-02-10	35.8500	35.8621	35.7220	35.8621	+0.690%	1,057	+12.146%
2025-02-07	36.0500	36.0500	35.6165	35.6165	-0.808%	1,705	+12.919%
2025-02-06	35.9600	35.9600	35.7650	35.9066	+0.407%	26,140	+12.007%
2025-02-05	35.5550	35.7700	35.5550	35.7610	+0.452%	9,351	+12.463%
2025-02-04	35.4100	35.6100	35.4100	35.6002	+0.593%	2,455	+12.971%
2025-02-03	35.3902	35.3902	35.3902	35.3902	-0.615%	174	+13.641%
2025-01-31	35.9500	35.9500	35.6091	35.6091	-0.659%	2,766	+12.942%
2025-01-30	35.8050	35.9000	35.8050	35.8455	+0.988%	612	+12.198%
2025-01-29	35.4949	35.4949	35.4949	35.4949	-0.351%	0	+13.306%
2025-01-28	35.4560	35.6200	35.4560	35.6200	+0.736%	263	+12.908%
2025-01-27	35.1600	35.3700	35.1600	35.3596	-1.353%	5,002	+13.739%
2025-01-24	35.8700	35.9564	35.8020	35.8447	-0.217%	11,511	+12.200%
2025-01-23	35.8700	35.9225	35.8699	35.9225	+0.342%	867	+11.957%
2025-01-22	35.7700	35.8400	35.7400	35.8000	+0.614%	15,375	+12.340%
2025-01-21	35.2700	35.5999	35.2700	35.5814	+1.022%	611	+13.030%
2025-01-17	35.2900	35.3100	35.2100	35.2216	+0.926%	949	+14.185%
2025-01-16	35.0400	35.0400	34.8984	34.8984	-0.094%	636	+15.243%
2025-01-15	34.9800	35.2074	34.9311	34.9311	+1.709%	22,257	+15.135%
2025-01-14	34.4000	34.4000	34.2432	34.3442	+0.054%	4,275	+17.102%
2025-01-13	34.0500	34.3256	34.0500	34.3256	+0.258%	673	+17.166%
2025-01-10	34.6600	34.6600	34.2373	34.2373	-1.627%	1,441	+17.468%
2025-01-08	34.7700	34.8035	34.7700	34.8035	+0.235%	458	+15.557%
2025-01-07	34.8789	34.8789	34.7220	34.7220	-0.889%	2,657	+15.828%
2025-01-06	35.0400	35.3500	35.0100	35.0333	+0.377%	12,072	+14.799%
2025-01-03	34.9400	34.9400	34.9017	34.9017	+1.105%	354	+15.232%
2025-01-02	34.7700	34.7700	34.3600	34.5204	-0.040%	3,182	+16.504%
2024-12-31	34.6000	34.6000	34.5013	34.5343	-0.447%	896	+16.458%
2024-12-30	34.6900	34.6900	34.6895	34.6895	-0.711%	285	+15.937%
2024-12-27	34.9378	34.9378	34.9378	34.9378	-1.106%	322	+15.113%
2024-12-26	35.2000	35.3500	35.2000	35.3287	+0.168%	836	+13.839%
2024-12-24	35.2100	35.2696	35.2100	35.2696	+0.847%	131	+14.030%
2024-12-23	34.8500	34.9733	34.8500	34.9733	+0.561%	420	+14.996%
2024-12-20	34.4300	35.0400	34.4300	34.7782	+1.087%	478	+15.641%
2024-12-19	34.4041	34.4041	34.4041	34.4041	-0.133%	141	+16.898%
2024-12-18	35.0100	35.0100	34.4500	34.4500	-2.750%	2,937	+16.743%
2024-12-17	35.4700	35.4700	35.3763	35.4240	-0.433%	732	+13.533%
2024-12-16	35.5782	35.5782	35.5782	35.5782	+0.265%	100	+13.041%
2024-12-13	35.4841	35.4841	35.4841	35.4841	-0.149%	127	+13.340%
2024-12-12	35.6900	35.6900	35.5370	35.5370	-0.527%	335	+13.172%
2024-12-11	35.7500	35.7500	35.7253	35.7253	+0.823%	1,743	+12.575%
2024-12-10	35.6400	35.6400	35.4336	35.4336	-0.313%	467	+13.502%
2024-12-09	35.9300	35.9300	35.5448	35.5448	-0.657%	2,817	+13.147%
2024-12-06	35.8538	35.8538	35.7800	35.7800	+0.053%	213	+12.403%
2024-12-05	35.9400	35.9400	35.7610	35.7610	-0.229%	1,527	+12.463%
2024-12-04	35.8430	35.8430	35.8430	35.8430	+0.577%	303	+12.205%
2024-12-03	35.6200	35.6600	35.5929	35.6374	+0.071%	1,307	+12.853%
2024-12-02	35.5984	35.7100	35.5984	35.6121	+0.168%	1,464	+12.933%
2024-11-29	35.5200	35.5525	35.5200	35.5525	+0.587%	553	+13.122%
2024-11-27	35.3400	35.3600	35.3400	35.3449	-0.377%	1,490	+13.787%
2024-11-26	35.3500	35.4786	35.3500	35.4786	+0.637%	559	+13.358%
2024-11-25	35.2541	35.2541	35.2541	35.2541	+0.263%	183	+14.080%
2024-11-22	35.1400	35.1700	35.1400	35.1616	+0.300%	2,639	+14.380%
2024-11-21	35.1200	35.1300	35.0565	35.0565	+0.616%	452	+14.723%
2024-11-20	34.5800	34.8418	34.5800	34.8418	+0.007%	140	+15.430%
2024-11-19	34.6500	34.8395	34.6500	34.8395	+0.405%	216	+15.437%
2024-11-18	34.5200	34.7300	34.5200	34.6990	+0.216%	737	+15.905%
2024-11-15	34.9400	34.9400	34.6243	34.6243	-1.336%	175	+16.155%
2024-11-14	35.2000	35.2200	35.0930	35.0930	-0.510%	1,976	+14.603%
2024-11-13	35.3000	35.3114	35.2500	35.2728	-0.190%	1,034	+14.019%
2024-11-12	35.3298	35.3700	35.3000	35.3400	+0.130%	2,194	+13.802%
2024-11-11	35.3200	35.3623	35.2611	35.2940	-0.132%	6,456	+13.951%
2024-11-08	35.3800	35.3800	35.3300	35.3407	+0.250%	842	+13.800%
2024-11-07	35.1300	35.2526	35.1300	35.2526	+0.722%	297	+14.085%
2024-11-06	34.6200	35.0000	34.6200	35.0000	+2.562%	372	+14.908%
2024-11-05	33.7100	34.1257	33.7100	34.1257	+1.124%	570	+17.852%
2024-11-04	33.8500	33.8599	33.7463	33.7463	-0.300%	775	+19.177%
2024-11-01	33.9500	33.9500	33.8479	33.8479	+0.256%	726	+18.819%
2024-10-31	34.0900	34.1000	33.7614	33.7614	-1.716%	1,188	+19.124%
2024-10-30	34.5647	34.5647	34.3509	34.3509	-0.324%	605	+17.079%
2024-10-29	34.5400	34.5400	34.4625	34.4625	+0.224%	491	+16.700%
2024-10-28	34.4100	34.4100	34.3400	34.3854	+0.365%	879	+16.962%
2024-10-25	34.5500	34.6100	34.2602	34.2602	-0.127%	803	+17.389%
2024-10-24	34.3000	34.3400	34.2999	34.3037	+0.013%	1,219	+17.240%
2024-10-23	34.2400	34.2991	34.1700	34.2991	-0.976%	548	+17.256%
2024-10-22	34.4700	34.6371	34.4700	34.6371	+0.114%	2,178	+16.112%
2024-10-21	34.5000	34.5977	34.4950	34.5977	-0.214%	615	+16.244%
2024-10-18	34.6719	34.6719	34.6719	34.6719	+0.388%	9	+15.995%
2024-10-17	34.5700	34.5700	34.5380	34.5380	+0.033%	822	+16.445%
2024-10-16	34.3591	34.5266	34.2200	34.5266	+0.491%	4,607	+16.484%
2024-10-15	34.4607	34.4607	34.3578	34.3578	-0.917%	203	+17.056%
2024-10-14	34.5700	34.6758	34.5700	34.6758	+0.815%	471	+15.982%
2024-10-11	34.2000	34.4600	34.1999	34.3954	+0.746%	2,117	+16.928%
2024-10-10	34.1408	34.1408	34.1408	34.1408	-0.149%	44	+17.800%
2024-10-09	33.9701	34.1916	33.9701	34.1916	+0.744%	8,361	+17.625%
2024-10-08	33.6700	33.9390	33.6700	33.9390	+1.075%	5,638	+18.500%
2024-10-07	33.7500	33.7500	33.5782	33.5782	-1.002%	841	+19.774%
2024-10-04	33.8100	33.9180	33.6700	33.9180	+0.918%	2,684	+18.574%
2024-10-03	33.5792	33.6095	33.5792	33.6095	-0.113%	727	+19.662%
2024-10-02	33.6474	33.6474	33.6474	33.6474	+0.086%	105	+19.527%
2024-10-01	33.6100	33.6300	33.6100	33.6185	-0.905%	352	+19.630%
2024-09-30	33.9200	33.9256	33.7100	33.9256	+0.386%	780	+18.547%
2024-09-27	33.9450	33.9450	33.7953	33.7953	-0.137%	306	+19.004%
2024-09-26	33.7900	33.8417	33.7900	33.8417	+0.325%	1,397	+18.841%
2024-09-25	33.7001	33.7500	33.7001	33.7321	-0.130%	1,802	+19.227%
2024-09-24	33.7600	33.7759	33.7600	33.7759	+0.154%	10,183	+19.072%
2024-09-23	33.7300	33.7500	33.7238	33.7238	-0.101%	757	+19.256%
2024-09-20	33.7100	33.7600	33.7100	33.7578	-0.189%	378	+19.136%
2024-09-19	33.8217	33.8217	33.8217	33.8217	+1.590%	79	+18.911%
2024-09-18	33.3700	33.3700	33.2923	33.2923	-0.184%	338	+20.802%
2024-09-17	33.5100	33.5100	33.3537	33.3537	+0.005%	466	+20.580%
2024-09-16	33.2700	33.3519	33.2700	33.3519	+0.186%	140	+20.586%
2024-09-13	33.3238	33.3238	33.2900	33.2900	+0.621%	330	+20.810%
2024-09-12	33.0844	33.0844	33.0844	33.0844	+0.711%	185	+21.561%
2024-09-11	32.4400	32.8507	32.4300	32.8507	+1.048%	340	+22.426%
2024-09-10	32.4938	32.5100	32.4938	32.5100	+0.425%	355	+23.709%
2024-09-09	32.3000	32.3724	32.2600	32.3724	+1.071%	729	+24.235%
2024-09-06	32.0295	32.0295	32.0295	32.0295	-1.565%	149	+25.565%
2024-09-05	32.7000	32.7000	32.5388	32.5388	-0.516%	427	+23.600%
2024-09-04	32.7900	32.8400	32.6303	32.7077	-0.099%	8,876	+22.961%
2024-09-03	33.2500	33.2500	32.7401	32.7401	-2.181%	302	+22.840%
2024-08-30	33.2500	33.4701	33.2300	33.4701	+0.988%	666	+20.160%
2024-08-29	33.4182	33.4228	33.1427	33.1427	-0.052%	357	+21.347%
2024-08-28	33.1601	33.1601	33.1601	33.1601	-0.481%	107	+21.284%
2024-08-27	33.3000	33.3204	33.2000	33.3204	+0.201%	889	+20.700%
2024-08-26	33.4200	33.4200	33.2534	33.2534	-0.318%	616	+20.943%
2024-08-23	33.3500	33.3595	33.2800	33.3595	+1.245%	2,090	+20.559%
2024-08-22	33.3399	33.3399	32.9494	32.9494	-0.927%	174	+22.059%
2024-08-21	33.3000	33.3000	33.2578	33.2578	+0.387%	345	+20.927%
2024-08-20	33.1297	33.1297	33.1297	33.1297	-0.095%	105	+21.395%
2024-08-19	33.1613	33.1613	33.1613	33.1613	+0.888%	91	+21.279%
2024-08-16	32.7300	32.9400	32.7300	32.8695	+0.045%	433	+22.356%
2024-08-15	32.7450	32.8800	32.7450	32.8546	+1.665%	1,999	+22.411%
2024-08-14	32.3164	32.3164	32.3164	32.3164	+0.566%	72	+24.450%
2024-08-13	31.9816	32.2000	31.9816	32.1346	+1.589%	767	+25.154%
2024-08-12	31.6321	31.6321	31.6321	31.6321	-0.086%	339	+27.142%
2024-08-09	31.6594	31.6594	31.6594	31.6594	+0.521%	107	+27.033%
2024-08-08	31.4700	31.6100	31.4700	31.4954	+2.277%	3,816	+27.694%
2024-08-07	30.9500	30.9500	30.7942	30.7942	-0.758%	172	+30.602%
2024-08-06	30.9110	31.1100	30.9110	31.0293	+1.227%	3,569	+29.612%
2024-08-05	30.2700	30.7300	30.2700	30.6532	-3.024%	741	+31.203%
2024-08-02	31.6899	31.6899	31.6092	31.6092	-2.016%	205	+27.234%
2024-08-01	33.0000	33.0000	32.0493	32.2596	-1.303%	13,222	+24.669%
2024-07-31	32.5905	32.7300	32.5905	32.6855	+1.390%	752	+23.045%
2024-07-30	32.4600	32.4600	32.0930	32.2374	-0.275%	1,528	+24.755%
2024-07-29	32.2800	32.3263	32.1700	32.3263	+0.132%	411	+24.412%
2024-07-26	32.4000	32.4000	32.2250	32.2837	+0.858%	565	+24.576%
2024-07-25	32.5000	32.5000	32.0090	32.0090	-0.379%	554	+25.645%
2024-07-24	32.2500	32.2500	32.1308	32.1308	-2.170%	956	+25.169%
2024-07-23	32.9900	32.9900	32.8434	32.8434	-0.218%	132	+22.453%
2024-07-22	32.8700	32.9150	32.7817	32.9150	+1.113%	837	+22.187%
2024-07-19	32.7100	32.7100	32.5526	32.5526	-1.035%	109	+23.547%
2024-07-18	33.2093	33.2093	32.8929	32.8929	-0.517%	908	+22.269%
2024-07-17	33.0637	33.0637	33.0637	33.0637	-1.352%	37	+21.637%
2024-07-16	33.3400	33.5560	33.3400	33.5167	+0.289%	2,127	+19.993%
2024-07-15	33.4600	33.4600	33.4200	33.4200	+0.697%	1,955	+20.341%
2024-07-12	33.2800	33.2800	33.1886	33.1886	+0.428%	646	+21.180%
2024-07-11	33.0331	33.0472	33.0331	33.0472	-0.691%	172	+21.698%
2024-07-10	33.2771	33.2771	33.2771	33.2771	+1.007%	1	+20.857%
2024-07-09	32.9600	32.9600	32.9453	32.9453	+0.050%	166,993	+22.074%
2024-07-08	32.9800	32.9800	32.9290	32.9290	+0.039%	211	+22.135%
2024-07-05	32.8732	32.9163	32.8732	32.9163	+0.562%	126	+22.182%
2024-07-03	32.7322	32.7322	32.7322	32.7322	+0.448%	13	+22.869%
2024-07-02	32.5100	32.5861	32.4999	32.5861	+0.449%	85,104	+23.420%
2024-07-01	32.4800	32.4800	32.3985	32.4406	+0.170%	508	+23.974%
2024-06-28	32.3856	32.3856	32.3856	32.3856	-0.264%	137	+24.184%
2024-06-27	32.4712	32.4712	32.4712	32.4712	-0.059%	101	+23.857%
2024-06-26	32.4903	32.4903	32.4903	32.4903	+0.213%	137	+23.784%
2024-06-25	32.3346	32.4213	32.3346	32.4213	+0.275%	264	+24.047%
2024-06-24	32.3324	32.3324	32.3324	32.3324	-0.504%	55	+24.389%
2024-06-21	32.5000	32.5000	32.4962	32.4962	-0.153%	111	+23.762%
2024-06-20	32.5800	32.5800	32.5460	32.5460	-0.093%	203	+23.572%
2024-06-18	32.5800	32.6299	32.5500	32.5762	+0.087%	1,007	+23.458%
2024-06-17	32.2595	32.5478	32.2595	32.5478	+0.946%	240	+23.565%

.dark-mode .czSyjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czSyjV{ color: #333333; background-color: white; border: 2px solid #333333; }QVMLInvesco S&P 500 QVM Multi-factor ETFstock NYSE ETF

QVML
Invesco S&P 500 QVM Multi-factor ETF
stock NYSE ETF