Dark

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

At Close

Oct 17, 2025 3:57:30 PM EDT

39.03USD0.000%(+39.03)162,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	39.0302	39.0302	39.0302	39.0302	-1.326%	162,082	0.000%
2025-10-09	39.5400	39.5546	39.4728	39.5546	-0.279%	897	-1.326%
2025-10-08	39.5876	39.6653	39.5876	39.6653	+0.521%	2,077	-1.601%
2025-10-07	39.6299	39.6299	39.4199	39.4596	-0.334%	5,568	-1.088%
2025-10-06	39.5900	39.5920	39.4472	39.5920	+0.398%	830	-1.419%
2025-10-03	39.5400	39.6000	39.4349	39.4349	+0.076%	2,062	-1.026%
2025-10-02	39.3000	39.4100	39.3000	39.4049	+0.103%	1,035	-0.951%
2025-10-01	39.3642	39.3642	39.3642	39.3642	+0.225%	525	-0.848%
2025-09-30	39.0500	39.2757	39.0100	39.2757	+0.463%	1,030	-0.625%
2025-09-29	39.1400	39.1473	39.0500	39.0946	+0.244%	162,426	-0.165%
2025-09-26	38.8900	38.9993	38.8900	38.9993	+0.516%	976	+0.079%
2025-09-25	38.7200	38.7992	38.7200	38.7992	-0.340%	1,498	+0.595%
2025-09-24	39.0400	39.0600	38.8600	38.9317	-0.363%	139,872	+0.253%
2025-09-23	39.3100	39.3100	39.0200	39.0734	-0.569%	139,689	-0.111%
2025-09-22	39.1192	39.2971	39.0900	39.2971	+0.183%	14,273	-0.679%
2025-09-19	39.0805	39.2300	39.0300	39.2254	+0.448%	29,498	-0.498%
2025-09-18	38.9700	39.1150	38.9400	39.0504	+0.658%	769	-0.052%
2025-09-17	38.7951	38.7951	38.7951	38.7951	-0.102%	394	+0.606%
2025-09-16	38.8340	38.8891	38.8120	38.8346	-0.005%	3,613	+0.504%
2025-09-15	38.8000	38.8365	38.8000	38.8365	+0.282%	8,093	+0.499%
2025-09-12	38.8000	38.8000	38.7274	38.7274	-0.276%	501	+0.782%
2025-09-11	38.8300	38.8344	38.8299	38.8344	+0.896%	1,656	+0.504%
2025-09-10	38.6238	38.6238	38.4400	38.4897	+0.029%	1,894	+1.404%
2025-09-09	38.3400	38.4785	38.3400	38.4785	+0.442%	789	+1.434%
2025-09-08	38.3393	38.3393	38.2710	38.3092	+0.170%	781	+1.882%
2025-09-05	38.1191	38.2441	38.1191	38.2441	-0.560%	336	+2.055%
2025-09-04	38.2350	38.4594	38.2350	38.4594	+0.921%	1,016	+1.484%
2025-09-03	38.0200	38.1085	38.0200	38.1085	+0.531%	799	+2.419%
2025-09-02	37.8900	37.9074	37.8700	37.9074	-0.714%	141,202	+2.962%
2025-08-29	38.3600	38.3600	38.1801	38.1801	-0.586%	1,951	+2.227%
2025-08-28	38.3700	38.4390	38.2890	38.4053	+0.240%	1,605	+1.627%
2025-08-27	38.2200	38.3133	38.1300	38.3133	+0.257%	1,198	+1.871%
2025-08-26	38.2152	38.2152	38.2152	38.2152	+0.355%	230	+2.133%
2025-08-25	38.1795	38.2100	38.0802	38.0802	-0.302%	2,436	+2.495%
2025-08-22	38.2550	38.2550	38.1878	38.1954	+1.436%	1,624	+2.186%
2025-08-21	37.6100	37.6700	37.5500	37.6545	-0.443%	1,672	+3.653%
2025-08-20	37.8221	37.8221	37.8221	37.8221	-0.063%	181	+3.194%
2025-08-19	38.0300	38.0300	37.8461	37.8461	-0.579%	741	+3.129%
2025-08-18	37.9883	38.0700	37.9883	38.0664	+0.090%	282,600	+2.532%
2025-08-15	38.0400	38.0600	37.9000	38.0322	-0.214%	2,364	+2.624%
2025-08-14	37.9850	38.1400	37.9850	38.1137	+0.017%	1,869	+2.405%
2025-08-13	37.9600	38.1072	37.9600	38.1072	+0.538%	284,043	+2.422%
2025-08-12	37.8000	37.9500	37.7756	37.9034	+1.109%	2,564	+2.973%
2025-08-11	37.6499	37.6499	37.4875	37.4875	-0.364%	3,150	+4.115%
2025-08-08	37.5100	37.6244	37.4801	37.6244	+1.016%	2,981	+3.736%
2025-08-07	37.2700	37.3100	37.1700	37.2459	-0.145%	2,836	+4.791%
2025-08-06	37.1600	37.3900	37.1599	37.2998	+0.749%	3,739	+4.639%
2025-08-05	37.1200	37.1500	36.9200	37.0224	-0.269%	1,548	+5.423%
2025-08-04	36.9850	37.1222	36.9850	37.1222	+1.306%	569	+5.140%
2025-08-01	36.9200	36.9200	36.5600	36.6437	-1.551%	2,691	+6.513%
2025-07-31	37.6200	37.6200	37.2209	37.2209	-0.503%	1,752	+4.861%
2025-07-30	37.5300	37.6100	37.4089	37.4089	-0.198%	5,879	+4.334%
2025-07-29	37.5174	37.5900	37.4706	37.4832	-0.337%	1,846	+4.127%
2025-07-28	37.6285	37.6285	37.5100	37.6100	-0.150%	712	+3.776%
2025-07-25	37.5641	37.6791	37.5641	37.6666	+0.337%	1,133	+3.620%
2025-07-24	37.5510	37.5900	37.5400	37.5400	+0.208%	581	+3.970%
2025-07-23	37.3700	37.4700	37.3200	37.4619	+0.754%	792	+4.186%
2025-07-22	37.0200	37.1815	37.0000	37.1815	+0.246%	1,690	+4.972%
2025-07-21	37.0600	37.2699	37.0600	37.0902	+0.158%	1,187	+5.230%
2025-07-18	37.0000	37.0317	37.0000	37.0317	-0.053%	1,372	+5.397%
2025-07-17	36.9185	37.0512	36.8665	37.0512	+0.526%	1,910	+5.341%
2025-07-16	36.8573	36.8573	36.8573	36.8573	+0.215%	374	+5.895%
2025-07-15	36.8400	36.8400	36.7784	36.7784	-0.397%	2,352	+6.123%
2025-07-14	36.9100	36.9700	36.9100	36.9250	+0.137%	1,199	+5.701%
2025-07-11	36.9000	36.9300	36.8746	36.8746	-0.369%	984	+5.846%
2025-07-10	37.0632	37.0632	37.0110	37.0110	+0.291%	426	+5.456%
2025-07-09	36.7350	36.9036	36.7350	36.9036	+0.506%	1,380	+5.763%
2025-07-08	36.7650	36.7650	36.7100	36.7177	-0.095%	1,975	+6.298%
2025-07-07	36.9300	36.9400	36.7526	36.7526	-0.694%	3,508	+6.197%
2025-07-03	36.9300	37.0600	36.9300	37.0093	+0.764%	2,681	+5.461%
2025-07-02	36.6300	36.7287	36.6300	36.7287	+0.230%	1,040	+6.266%
2025-07-01	36.5298	36.6599	36.5000	36.6445	+0.067%	4,100	+6.510%
2025-06-30	36.5200	36.6400	36.3900	36.6200	+0.839%	12,361	+6.582%
2025-06-27	36.3500	36.3800	36.3152	36.3152	+0.581%	645	+7.476%
2025-06-26	36.0800	36.1056	36.0800	36.1056	+0.829%	1,516	+8.100%
2025-06-25	35.8900	35.8900	35.8088	35.8088	+0.004%	826	+8.996%
2025-06-24	35.8500	35.8700	35.8072	35.8072	+1.163%	488	+9.001%
2025-06-23	35.2400	35.3957	35.0600	35.3957	+0.438%	1,203	+10.268%
2025-06-20	35.3900	35.3900	35.2413	35.2413	-0.162%	1,132	+10.751%
2025-06-18	35.4098	35.4800	35.2985	35.2985	-0.069%	1,416	+10.572%
2025-06-17	35.4900	35.4902	35.3230	35.3230	-0.773%	841	+10.495%
2025-06-16	35.6500	35.6500	35.5980	35.5980	+1.146%	577	+9.642%
2025-06-13	35.2900	35.5800	35.1948	35.1948	-1.166%	23,912	+10.898%
2025-06-12	35.5300	35.6350	35.5300	35.6099	+0.226%	698	+9.605%
2025-06-11	35.7800	35.7800	35.5100	35.5297	-0.449%	1,197	+9.852%
2025-06-10	35.5200	35.7300	35.5200	35.6900	+0.649%	4,761	+9.359%
2025-06-09	35.4800	35.6200	35.4600	35.4600	-0.059%	3,679	+10.068%
2025-06-06	35.4701	35.5300	35.3600	35.4811	+1.366%	30,294	+10.003%
2025-06-05	35.3250	35.4600	35.0028	35.0028	-0.762%	30,535	+11.506%
2025-06-04	35.2400	35.3380	35.2400	35.2715	-0.088%	1,371	+10.656%
2025-06-03	35.1610	35.3900	35.1610	35.3027	+0.662%	571,396	+10.559%
2025-06-02	34.8368	35.1400	34.8368	35.0706	+0.228%	2,690	+11.290%
2025-05-30	34.9500	35.0683	34.8200	34.9908	+0.056%	1,141	+11.544%
2025-05-29	35.0500	35.0500	34.9350	34.9713	+0.344%	848	+11.606%
2025-05-28	35.0800	35.0980	34.8515	34.8515	-0.523%	383	+11.990%
2025-05-27	34.8900	35.0349	34.8600	35.0349	+2.038%	783	+11.404%
2025-05-23	34.1520	34.5200	34.1520	34.3350	-0.699%	6,590	+13.675%
2025-05-22	34.5500	34.7600	34.5500	34.5768	-0.166%	2,603	+12.880%
2025-05-21	35.0400	35.2100	34.6342	34.6342	-1.466%	3,110	+12.693%
2025-05-20	35.1700	35.1700	35.1200	35.1494	-0.427%	376	+11.041%
2025-05-19	35.2600	35.3001	35.1400	35.3001	-0.041%	3,394	+10.567%
2025-05-16	35.2585	35.3147	35.2585	35.3147	+0.781%	1,139	+10.521%
2025-05-15	34.9550	35.0409	34.9550	35.0409	+0.253%	286	+11.385%
2025-05-14	34.8873	34.9800	34.8873	34.9526	+0.210%	1,033	+11.666%
2025-05-13	34.8800	34.8801	34.8794	34.8794	+0.998%	457	+11.900%
2025-05-12	34.4950	34.5349	34.3799	34.5349	+3.225%	1,932	+13.017%
2025-05-09	33.5448	33.5448	33.4560	33.4560	+0.140%	1,789	+16.661%
2025-05-08	33.6288	33.6288	33.3900	33.4091	+0.579%	1,409	+16.825%
2025-05-07	33.2400	33.2400	33.2168	33.2168	+0.297%	231	+17.501%
2025-05-06	33.1950	33.1950	33.1001	33.1183	-0.516%	2,238	+17.851%
2025-05-05	33.4600	33.4600	33.2900	33.2900	-0.726%	402	+17.243%
2025-05-02	33.4400	33.5800	33.4400	33.5336	+1.266%	1,101	+16.391%
2025-05-01	33.3900	33.4000	33.1145	33.1145	+0.389%	1,200	+17.864%
2025-04-30	32.2900	32.9862	32.2900	32.9862	+0.034%	2,770	+18.323%
2025-04-29	32.7800	32.9800	32.7450	32.9749	+0.524%	3,002	+18.363%
2025-04-28	32.8700	32.8700	32.4943	32.8030	+0.196%	3,048	+18.984%
2025-04-25	32.4537	32.7388	32.4418	32.7388	+0.606%	2,545	+19.217%
2025-04-24	31.9450	32.5415	31.9450	32.5415	+1.744%	3,275	+19.940%
2025-04-23	31.9500	32.0900	31.8600	31.9836	+1.767%	12,650	+22.032%
2025-04-22	31.0000	31.6100	31.0000	31.4284	+2.635%	20,020	+24.188%
2025-04-21	30.5300	30.6216	30.3632	30.6216	-2.324%	12,321	+27.460%
2025-04-17	31.1700	31.6799	31.1700	31.3502	+0.033%	6,082	+24.497%
2025-04-16	31.7700	31.7700	31.0498	31.3400	-2.374%	1,459	+24.538%
2025-04-15	32.2750	32.3100	32.0200	32.1022	-0.099%	6,507	+21.581%
2025-04-14	32.3405	32.3405	31.9900	32.1340	+1.023%	4,749	+21.461%
2025-04-11	31.2100	31.8200	31.0900	31.8085	+1.757%	2,000	+22.704%
2025-04-10	31.6400	31.6400	30.5900	31.2592	-3.483%	2,348	+24.860%
2025-04-09	29.4600	32.3872	29.4600	32.3872	+9.872%	1,865	+20.511%
2025-04-08	31.1800	31.1800	29.3893	29.4772	-1.750%	91,090	+32.408%
2025-04-07	29.1200	30.0064	28.8000	30.0022	-0.345%	4,430	+30.091%
2025-04-04	30.1061	30.1061	30.1061	30.1061	-6.241%	272	+29.642%
2025-04-03	32.3405	32.3405	32.1101	32.1101	-5.201%	1,255	+21.551%
2025-04-02	33.4601	33.8716	33.4601	33.8716	+0.787%	990	+15.230%
2025-04-01	33.3900	33.6500	33.3500	33.6070	+0.329%	3,556	+16.137%
2025-03-31	33.0400	33.4969	33.0300	33.4969	+0.664%	745	+16.519%
2025-03-28	33.5700	33.5700	33.2314	33.2758	-2.030%	4,603	+17.293%
2025-03-27	33.9900	34.0900	33.9653	33.9653	-0.231%	4,523	+14.912%
2025-03-26	34.3900	34.3900	33.9700	34.0440	-1.110%	2,090	+14.646%
2025-03-25	34.4300	34.4351	34.3600	34.4261	+0.209%	5,228	+13.374%
2025-03-24	34.2211	34.3544	34.2200	34.3544	+1.745%	5,867	+13.610%
2025-03-21	33.5500	33.7652	33.5500	33.7652	-0.192%	2,238	+15.593%
2025-03-20	34.0600	34.0600	33.7685	33.8300	-0.295%	6,348	+15.372%
2025-03-19	33.7655	34.0800	33.6500	33.9300	+1.176%	47,345	+15.032%
2025-03-18	33.4960	33.5950	33.4901	33.5357	-1.045%	7,029	+16.384%
2025-03-17	33.7500	34.0400	33.7285	33.8898	+0.752%	11,253	+15.168%
2025-03-14	33.2700	33.6368	33.2700	33.6368	+2.214%	55,488	+16.034%
2025-03-13	33.2400	33.2600	32.8200	32.9083	-1.431%	4,671	+18.603%
2025-03-12	33.4400	33.5100	33.3600	33.3862	+0.255%	1,720	+16.905%
2025-03-11	33.3700	33.3700	33.1100	33.3013	-0.769%	7,113	+17.203%
2025-03-10	33.8500	33.8500	33.3600	33.5594	-2.453%	1,149	+16.302%
2025-03-07	34.2500	34.4034	33.8800	34.4034	+0.723%	2,616	+13.449%
2025-03-06	34.5200	34.5200	34.0600	34.1563	-1.714%	4,435	+14.269%
2025-03-05	34.4600	34.7900	34.4600	34.7518	+0.942%	1,607	+12.311%
2025-03-04	34.3400	34.9000	34.3400	34.4274	-1.172%	1,837	+13.370%
2025-03-03	35.4224	35.4400	34.6950	34.8355	-1.745%	1,081	+12.041%
2025-02-28	35.0700	35.4543	35.0530	35.4543	+1.520%	848	+10.086%
2025-02-27	35.6800	35.6800	34.9233	34.9233	-1.479%	8,440	+11.760%
2025-02-26	35.6900	35.6900	35.4477	35.4477	+0.024%	430	+10.106%
2025-02-25	35.2900	35.5500	35.2800	35.4392	-0.256%	1,239	+10.133%
2025-02-24	35.7890	35.7890	35.5303	35.5303	-0.359%	3,313	+9.850%
2025-02-21	35.6583	35.6583	35.6583	35.6583	-1.665%	145	+9.456%
2025-02-20	36.2500	36.2800	36.2500	36.2621	-0.338%	1,459	+7.634%
2025-02-19	36.3150	36.3849	36.3000	36.3849	+0.344%	2,494	+7.270%
2025-02-18	36.2035	36.2601	36.2035	36.2601	+0.100%	1,187	+7.640%
2025-02-14	36.2800	36.2900	36.2240	36.2240	+0.097%	2,364	+7.747%
2025-02-13	36.0400	36.1890	36.0200	36.1890	+1.003%	592	+7.851%
2025-02-12	35.6770	35.8295	35.6770	35.8295	-0.388%	599	+8.933%
2025-02-11	35.9691	35.9691	35.9691	35.9691	+0.298%	11	+8.510%
2025-02-10	35.8500	35.8621	35.7220	35.8621	+0.690%	1,057	+8.834%
2025-02-07	36.0500	36.0500	35.6165	35.6165	-0.808%	1,705	+9.585%
2025-02-06	35.9600	35.9600	35.7650	35.9066	+0.407%	26,140	+8.699%
2025-02-05	35.5550	35.7700	35.5550	35.7610	+0.452%	9,351	+9.142%
2025-02-04	35.4100	35.6100	35.4100	35.6002	+0.593%	2,455	+9.635%
2025-02-03	35.3902	35.3902	35.3902	35.3902	-0.615%	174	+10.285%
2025-01-31	35.9500	35.9500	35.6091	35.6091	-0.659%	2,766	+9.607%
2025-01-30	35.8050	35.9000	35.8050	35.8455	+0.988%	612	+8.885%
2025-01-29	35.4949	35.4949	35.4949	35.4949	-0.351%	0	+9.960%
2025-01-28	35.4560	35.6200	35.4560	35.6200	+0.736%	263	+9.574%
2025-01-27	35.1600	35.3700	35.1600	35.3596	-1.353%	5,002	+10.381%
2025-01-24	35.8700	35.9564	35.8020	35.8447	-0.217%	11,511	+8.887%
2025-01-23	35.8700	35.9225	35.8699	35.9225	+0.342%	867	+8.651%
2025-01-22	35.7700	35.8400	35.7400	35.8000	+0.614%	15,375	+9.023%
2025-01-21	35.2700	35.5999	35.2700	35.5814	+1.022%	611	+9.693%
2025-01-17	35.2900	35.3100	35.2100	35.2216	+0.926%	949	+10.813%
2025-01-16	35.0400	35.0400	34.8984	34.8984	-0.094%	636	+11.840%
2025-01-15	34.9800	35.2074	34.9311	34.9311	+1.709%	22,257	+11.735%
2025-01-14	34.4000	34.4000	34.2432	34.3442	+0.054%	4,275	+13.644%
2025-01-13	34.0500	34.3256	34.0500	34.3256	+0.258%	673	+13.706%
2025-01-10	34.6600	34.6600	34.2373	34.2373	-1.627%	1,441	+13.999%
2025-01-08	34.7700	34.8035	34.7700	34.8035	+0.235%	458	+12.144%
2025-01-07	34.8789	34.8789	34.7220	34.7220	-0.889%	2,657	+12.408%
2025-01-06	35.0400	35.3500	35.0100	35.0333	+0.377%	12,072	+11.409%
2025-01-03	34.9400	34.9400	34.9017	34.9017	+1.105%	354	+11.829%
2025-01-02	34.7700	34.7700	34.3600	34.5204	-0.040%	3,182	+13.064%
2024-12-31	34.6000	34.6000	34.5013	34.5343	-0.447%	896	+13.019%
2024-12-30	34.6900	34.6900	34.6895	34.6895	-0.711%	285	+12.513%
2024-12-27	34.9378	34.9378	34.9378	34.9378	-1.106%	322	+11.713%
2024-12-26	35.2000	35.3500	35.2000	35.3287	+0.168%	836	+10.477%
2024-12-24	35.2100	35.2696	35.2100	35.2696	+0.847%	131	+10.662%
2024-12-23	34.8500	34.9733	34.8500	34.9733	+0.561%	420	+11.600%
2024-12-20	34.4300	35.0400	34.4300	34.7782	+1.087%	478	+12.226%
2024-12-19	34.4041	34.4041	34.4041	34.4041	-0.133%	141	+13.446%
2024-12-18	35.0100	35.0100	34.4500	34.4500	-2.750%	2,937	+13.295%
2024-12-17	35.4700	35.4700	35.3763	35.4240	-0.433%	732	+10.180%
2024-12-16	35.5782	35.5782	35.5782	35.5782	+0.265%	100	+9.703%
2024-12-13	35.4841	35.4841	35.4841	35.4841	-0.149%	127	+9.993%
2024-12-12	35.6900	35.6900	35.5370	35.5370	-0.527%	335	+9.830%
2024-12-11	35.7500	35.7500	35.7253	35.7253	+0.823%	1,743	+9.251%
2024-12-10	35.6400	35.6400	35.4336	35.4336	-0.313%	467	+10.150%
2024-12-09	35.9300	35.9300	35.5448	35.5448	-0.657%	2,817	+9.806%
2024-12-06	35.8538	35.8538	35.7800	35.7800	+0.053%	213	+9.084%
2024-12-05	35.9400	35.9400	35.7610	35.7610	-0.229%	1,527	+9.142%
2024-12-04	35.8430	35.8430	35.8430	35.8430	+0.577%	303	+8.892%
2024-12-03	35.6200	35.6600	35.5929	35.6374	+0.071%	1,307	+9.520%
2024-12-02	35.5984	35.7100	35.5984	35.6121	+0.168%	1,464	+9.598%
2024-11-29	35.5200	35.5525	35.5200	35.5525	+0.587%	553	+9.782%
2024-11-27	35.3400	35.3600	35.3400	35.3449	-0.377%	1,490	+10.427%
2024-11-26	35.3500	35.4786	35.3500	35.4786	+0.637%	559	+10.011%
2024-11-25	35.2541	35.2541	35.2541	35.2541	+0.263%	183	+10.711%
2024-11-22	35.1400	35.1700	35.1400	35.1616	+0.300%	2,639	+11.002%
2024-11-21	35.1200	35.1300	35.0565	35.0565	+0.616%	452	+11.335%
2024-11-20	34.5800	34.8418	34.5800	34.8418	+0.007%	140	+12.021%
2024-11-19	34.6500	34.8395	34.6500	34.8395	+0.405%	216	+12.029%
2024-11-18	34.5200	34.7300	34.5200	34.6990	+0.216%	737	+12.482%
2024-11-15	34.9400	34.9400	34.6243	34.6243	-1.336%	175	+12.725%
2024-11-14	35.2000	35.2200	35.0930	35.0930	-0.510%	1,976	+11.219%
2024-11-13	35.3000	35.3114	35.2500	35.2728	-0.190%	1,034	+10.652%
2024-11-12	35.3298	35.3700	35.3000	35.3400	+0.130%	2,194	+10.442%
2024-11-11	35.3200	35.3623	35.2611	35.2940	-0.132%	6,456	+10.586%
2024-11-08	35.3800	35.3800	35.3300	35.3407	+0.250%	842	+10.440%
2024-11-07	35.1300	35.2526	35.1300	35.2526	+0.722%	297	+10.716%
2024-11-06	34.6200	35.0000	34.6200	35.0000	+2.562%	372	+11.515%
2024-11-05	33.7100	34.1257	33.7100	34.1257	+1.124%	570	+14.372%
2024-11-04	33.8500	33.8599	33.7463	33.7463	-0.300%	775	+15.658%
2024-11-01	33.9500	33.9500	33.8479	33.8479	+0.256%	726	+15.311%
2024-10-31	34.0900	34.1000	33.7614	33.7614	-1.716%	1,188	+15.606%
2024-10-30	34.5647	34.5647	34.3509	34.3509	-0.324%	605	+13.622%
2024-10-29	34.5400	34.5400	34.4625	34.4625	+0.224%	491	+13.254%
2024-10-28	34.4100	34.4100	34.3400	34.3854	+0.365%	879	+13.508%
2024-10-25	34.5500	34.6100	34.2602	34.2602	-0.127%	803	+13.923%
2024-10-24	34.3000	34.3400	34.2999	34.3037	+0.013%	1,219	+13.778%
2024-10-23	34.2400	34.2991	34.1700	34.2991	-0.976%	548	+13.794%
2024-10-22	34.4700	34.6371	34.4700	34.6371	+0.114%	2,178	+12.683%
2024-10-21	34.5000	34.5977	34.4950	34.5977	-0.214%	615	+12.812%
2024-10-18	34.6719	34.6719	34.6719	34.6719	+0.388%	9	+12.570%
2024-10-17	34.5700	34.5700	34.5380	34.5380	+0.033%	822	+13.007%
2024-10-16	34.3591	34.5266	34.2200	34.5266	+0.491%	4,607	+13.044%
2024-10-15	34.4607	34.4607	34.3578	34.3578	-0.917%	203	+13.599%
2024-10-14	34.5700	34.6758	34.5700	34.6758	+0.815%	471	+12.557%
2024-10-11	34.2000	34.4600	34.1999	34.3954	+0.746%	2,117	+13.475%
2024-10-10	34.1408	34.1408	34.1408	34.1408	-0.149%	44	+14.321%
2024-10-09	33.9701	34.1916	33.9701	34.1916	+0.744%	8,361	+14.151%
2024-10-08	33.6700	33.9390	33.6700	33.9390	+1.075%	5,638	+15.001%
2024-10-07	33.7500	33.7500	33.5782	33.5782	-1.002%	841	+16.237%
2024-10-04	33.8100	33.9180	33.6700	33.9180	+0.918%	2,684	+15.072%
2024-10-03	33.5792	33.6095	33.5792	33.6095	-0.113%	727	+16.128%
2024-10-02	33.6474	33.6474	33.6474	33.6474	+0.086%	105	+15.998%
2024-10-01	33.6100	33.6300	33.6100	33.6185	-0.905%	352	+16.097%
2024-09-30	33.9200	33.9256	33.7100	33.9256	+0.386%	780	+15.046%
2024-09-27	33.9450	33.9450	33.7953	33.7953	-0.137%	306	+15.490%
2024-09-26	33.7900	33.8417	33.7900	33.8417	+0.325%	1,397	+15.332%
2024-09-25	33.7001	33.7500	33.7001	33.7321	-0.130%	1,802	+15.706%
2024-09-24	33.7600	33.7759	33.7600	33.7759	+0.154%	10,183	+15.556%
2024-09-23	33.7300	33.7500	33.7238	33.7238	-0.101%	757	+15.735%
2024-09-20	33.7100	33.7600	33.7100	33.7578	-0.189%	378	+15.618%
2024-09-19	33.8217	33.8217	33.8217	33.8217	+1.590%	79	+15.400%
2024-09-18	33.3700	33.3700	33.2923	33.2923	-0.184%	338	+17.235%
2024-09-17	33.5100	33.5100	33.3537	33.3537	+0.005%	466	+17.019%
2024-09-16	33.2700	33.3519	33.2700	33.3519	+0.186%	140	+17.025%
2024-09-13	33.3238	33.3238	33.2900	33.2900	+0.621%	330	+17.243%
2024-09-12	33.0844	33.0844	33.0844	33.0844	+0.711%	185	+17.972%
2024-09-11	32.4400	32.8507	32.4300	32.8507	+1.048%	340	+18.811%
2024-09-10	32.4938	32.5100	32.4938	32.5100	+0.425%	355	+20.056%
2024-09-09	32.3000	32.3724	32.2600	32.3724	+1.071%	729	+20.566%
2024-09-06	32.0295	32.0295	32.0295	32.0295	-1.565%	149	+21.857%
2024-09-05	32.7000	32.7000	32.5388	32.5388	-0.516%	427	+19.950%
2024-09-04	32.7900	32.8400	32.6303	32.7077	-0.099%	8,876	+19.330%
2024-09-03	33.2500	33.2500	32.7401	32.7401	-2.181%	302	+19.212%
2024-08-30	33.2500	33.4701	33.2300	33.4701	+0.988%	666	+16.612%
2024-08-29	33.4182	33.4228	33.1427	33.1427	-0.052%	357	+17.764%
2024-08-28	33.1601	33.1601	33.1601	33.1601	-0.481%	107	+17.702%
2024-08-27	33.3000	33.3204	33.2000	33.3204	+0.201%	889	+17.136%
2024-08-26	33.4200	33.4200	33.2534	33.2534	-0.318%	616	+17.372%
2024-08-23	33.3500	33.3595	33.2800	33.3595	+1.245%	2,090	+16.999%
2024-08-22	33.3399	33.3399	32.9494	32.9494	-0.927%	174	+18.455%
2024-08-21	33.3000	33.3000	33.2578	33.2578	+0.387%	345	+17.357%
2024-08-20	33.1297	33.1297	33.1297	33.1297	-0.095%	105	+17.810%
2024-08-19	33.1613	33.1613	33.1613	33.1613	+0.888%	91	+17.698%
2024-08-16	32.7300	32.9400	32.7300	32.8695	+0.045%	433	+18.743%
2024-08-15	32.7450	32.8800	32.7450	32.8546	+1.665%	1,999	+18.797%
2024-08-14	32.3164	32.3164	32.3164	32.3164	+0.566%	72	+20.775%
2024-08-13	31.9816	32.2000	31.9816	32.1346	+1.589%	767	+21.458%
2024-08-12	31.6321	31.6321	31.6321	31.6321	-0.086%	339	+23.388%
2024-08-09	31.6594	31.6594	31.6594	31.6594	+0.521%	107	+23.282%
2024-08-08	31.4700	31.6100	31.4700	31.4954	+2.277%	3,816	+23.923%
2024-08-07	30.9500	30.9500	30.7942	30.7942	-0.758%	172	+26.745%
2024-08-06	30.9110	31.1100	30.9110	31.0293	+1.227%	3,569	+25.785%
2024-08-05	30.2700	30.7300	30.2700	30.6532	-3.024%	741	+27.328%
2024-08-02	31.6899	31.6899	31.6092	31.6092	-2.016%	205	+23.477%
2024-08-01	33.0000	33.0000	32.0493	32.2596	-1.303%	13,222	+20.988%
2024-07-31	32.5905	32.7300	32.5905	32.6855	+1.390%	752	+19.411%
2024-07-30	32.4600	32.4600	32.0930	32.2374	-0.275%	1,528	+21.071%
2024-07-29	32.2800	32.3263	32.1700	32.3263	+0.132%	411	+20.738%
2024-07-26	32.4000	32.4000	32.2250	32.2837	+0.858%	565	+20.898%
2024-07-25	32.5000	32.5000	32.0090	32.0090	-0.379%	554	+21.935%
2024-07-24	32.2500	32.2500	32.1308	32.1308	-2.170%	956	+21.473%
2024-07-23	32.9900	32.9900	32.8434	32.8434	-0.218%	132	+18.837%
2024-07-22	32.8700	32.9150	32.7817	32.9150	+1.113%	837	+18.579%
2024-07-19	32.7100	32.7100	32.5526	32.5526	-1.035%	109	+19.899%
2024-07-18	33.2093	33.2093	32.8929	32.8929	-0.517%	908	+18.658%
2024-07-17	33.0637	33.0637	33.0637	33.0637	-1.352%	37	+18.045%
2024-07-16	33.3400	33.5560	33.3400	33.5167	+0.289%	2,127	+16.450%
2024-07-15	33.4600	33.4600	33.4200	33.4200	+0.697%	1,955	+16.787%
2024-07-12	33.2800	33.2800	33.1886	33.1886	+0.428%	646	+17.601%
2024-07-11	33.0331	33.0472	33.0331	33.0472	-0.691%	172	+18.104%
2024-07-10	33.2771	33.2771	33.2771	33.2771	+1.007%	1	+17.288%
2024-07-09	32.9600	32.9600	32.9453	32.9453	+0.050%	166,993	+18.470%
2024-07-08	32.9800	32.9800	32.9290	32.9290	+0.039%	211	+18.528%
2024-07-05	32.8732	32.9163	32.8732	32.9163	+0.562%	126	+18.574%
2024-07-03	32.7322	32.7322	32.7322	32.7322	+0.448%	13	+19.241%
2024-07-02	32.5100	32.5861	32.4999	32.5861	+0.449%	85,104	+19.776%
2024-07-01	32.4800	32.4800	32.3985	32.4406	+0.170%	508	+20.313%
2024-06-28	32.3856	32.3856	32.3856	32.3856	-0.264%	137	+20.517%
2024-06-27	32.4712	32.4712	32.4712	32.4712	-0.059%	101	+20.199%
2024-06-26	32.4903	32.4903	32.4903	32.4903	+0.213%	137	+20.129%
2024-06-25	32.3346	32.4213	32.3346	32.4213	+0.275%	264	+20.384%
2024-06-24	32.3324	32.3324	32.3324	32.3324	-0.504%	55	+20.715%
2024-06-21	32.5000	32.5000	32.4962	32.4962	-0.153%	111	+20.107%
2024-06-20	32.5800	32.5800	32.5460	32.5460	-0.093%	203	+19.923%
2024-06-18	32.5800	32.6299	32.5500	32.5762	+0.087%	1,007	+19.812%
2024-06-17	32.2595	32.5478	32.2595	32.5478	+0.946%	240	+19.917%
2024-06-14	32.2400	32.2429	32.2400	32.2429	+0.008%	177	+21.051%
2024-06-13	32.2404	32.2404	32.2404	32.2404	+0.011%	26	+21.060%
2024-06-12	32.2950	32.2950	32.2370	32.2370	+1.047%	472	+21.073%
2024-06-11	31.9031	31.9031	31.9031	31.9031	+0.329%	181	+22.340%
2024-06-10	31.7984	31.7984	31.7984	31.7984	+0.179%	228	+22.743%
2024-06-07	31.7416	31.7416	31.7416	31.7416	+0.078%	104	+22.962%
2024-06-06	31.7340	31.7340	31.7170	31.7170	-0.041%	582	+23.058%
2024-06-05	31.7300	31.7300	31.7300	31.7300	+1.165%	215	+23.007%
2024-06-04	31.3646	31.3646	31.3646	31.3646	+0.228%	7	+24.440%
2024-06-03	31.1000	31.2932	31.1000	31.2932	+0.078%	2,195	+24.724%
2024-05-31	31.0300	31.2687	31.0300	31.2687	+0.705%	326	+24.822%
2024-05-30	31.0497	31.0497	31.0497	31.0497	-0.617%	43	+25.702%
2024-05-29	31.2000	31.2600	31.2000	31.2425	-0.640%	1,445	+24.927%
2024-05-28	31.4437	31.4437	31.4437	31.4437	-0.005%	57	+24.127%
2024-05-24	31.4454	31.4454	31.4454	31.4454	+0.633%	1	+24.121%
2024-05-23	31.5600	31.5600	31.2477	31.2477	-0.689%	794	+24.906%
2024-05-22	31.6000	31.6400	31.4644	31.4644	-0.475%	425	+24.046%
2024-05-21	31.6086	31.6145	31.6086	31.6145	+0.407%	316	+23.457%
2024-05-20	31.5658	31.5658	31.4864	31.4864	+0.103%	125	+23.959%
2024-05-17	31.4600	31.4600	31.4541	31.4541	-0.009%	357	+24.086%
2024-05-16	31.6499	31.6499	31.4568	31.4568	-0.359%	946	+24.076%
2024-05-15	31.3800	31.5700	31.3800	31.5700	+1.371%	354	+23.631%
2024-05-14	30.9959	31.1431	30.9959	31.1431	+0.567%	382	+25.325%
2024-05-13	31.0500	31.0500	30.9674	30.9674	-0.069%	761	+26.036%
2024-05-10	30.9888	30.9888	30.9888	30.9888	+0.224%	0	+25.949%
2024-05-09	30.9000	30.9194	30.9000	30.9194	+0.433%	189	+26.232%
2024-05-08	30.8100	30.8350	30.7800	30.7861	-0.022%	833	+26.779%
2024-05-07	30.7930	30.7930	30.7930	30.7930	+0.262%	333	+26.750%
2024-05-06	30.6400	30.7126	30.6300	30.7126	+0.983%	1,626	+27.082%
2024-05-03	30.3800	30.4137	30.3800	30.4137	+1.395%	184	+28.331%
2024-05-02	29.9800	29.9953	29.9800	29.9953	+0.720%	115	+30.121%
2024-05-01	29.7809	29.7809	29.7809	29.7809	-0.375%	37	+31.058%
2024-04-30	30.2912	30.2912	29.8929	29.8929	-1.414%	1,381	+30.567%
2024-04-29	30.3950	30.3950	30.3217	30.3217	+0.235%	429	+28.720%
2024-04-26	30.3000	30.3000	30.2506	30.2506	+1.075%	216	+29.023%
2024-04-25	29.9290	29.9290	29.9290	29.9290	-0.700%	9	+30.409%
2024-04-24	30.2900	30.2900	30.1400	30.1400	+0.339%	1,309	+29.496%
2024-04-23	30.0381	30.0381	30.0381	30.0381	+1.201%	110	+29.936%
2024-04-22	29.5300	29.6817	29.5300	29.6817	+0.803%	157	+31.496%

.dark-mode .DCW5jD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCW5jD{ color: #333333; background-color: white; border: 2px solid #333333; }QVMLInvesco S&P 500 QVM Multi-factor ETFstock NYSE

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