Dark

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

Market Open

Jun 12, 2026 10:24:21 AM EDT

43.75USD+0.295%(+0.13)2,509

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.62)0

After-hours

Jun 11, 2026 4:10:30 PM EDT

43.62USD+1.445%(+0.62)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	43.7500	43.7500	43.7500	43.7500	+0.295%	2,509	0.000%
2026-06-11	43.1400	43.6212	42.9350	43.6212	+1.623%	1,161	+0.295%
2026-06-10	43.5600	43.5700	42.9244	42.9244	-1.483%	48,155	+1.923%
2026-06-09	43.9600	44.1250	43.2700	43.5706	-0.232%	4,850	+0.412%
2026-06-08	43.9750	43.9750	43.6720	43.6720	-0.098%	1,875	+0.179%
2026-06-05	44.4600	44.4600	43.6900	43.7150	-2.218%	2,409	+0.080%
2026-06-04	44.6300	44.7100	44.6150	44.7068	+0.396%	1,059	-2.140%
2026-06-03	44.5880	44.6900	44.5303	44.5303	-0.580%	5,615	-1.752%
2026-06-02	44.7200	44.8150	44.7000	44.7900	+0.194%	3,644	-2.322%
2026-06-01	44.4000	44.7800	44.4000	44.7034	+0.173%	11,119	-2.133%
2026-05-29	44.6500	44.6500	44.5300	44.6264	+0.191%	1,776	-1.964%
2026-05-28	44.5300	44.5413	44.4900	44.5413	+0.519%	2,137	-1.777%
2026-05-27	44.3300	44.3500	44.1700	44.3115	-0.048%	2,694	-1.267%
2026-05-26	44.3400	44.3400	44.2450	44.3329	+0.644%	4,094	-1.315%
2026-05-22	44.0750	44.0750	44.0492	44.0492	+0.427%	291	-0.679%
2026-05-21	43.5600	43.9500	43.5600	43.8618	+0.227%	2,674	-0.255%
2026-05-20	43.6250	43.7700	43.6250	43.7623	+1.073%	4,039	-0.028%
2026-05-19	43.4200	43.5500	43.2350	43.2979	-0.670%	4,782	+1.044%
2026-05-18	43.4900	43.5901	43.4076	43.5901	-0.090%	3,428	+0.367%
2026-05-15	43.6295	43.6295	43.6295	43.6295	-1.181%	121	+0.276%
2026-05-14	44.1400	44.1850	44.0700	44.1510	+0.752%	883	-0.908%
2026-05-13	43.4800	43.8213	43.4800	43.8213	+0.571%	1,559	-0.163%
2026-05-12	43.3100	43.5800	43.3100	43.5727	-0.035%	2,602	+0.407%
2026-05-11	43.6700	43.6700	43.5800	43.5880	+0.127%	1,846	+0.372%
2026-05-08	43.3712	43.5329	43.3500	43.5329	+0.774%	1,819	+0.499%
2026-05-07	43.4200	43.4500	43.1700	43.1985	-0.479%	3,826	+1.277%
2026-05-06	43.2300	43.4400	43.2150	43.4066	+1.555%	3,308	+0.791%
2026-05-05	42.6600	42.8300	42.6450	42.7420	+0.895%	7,726	+2.358%
2026-05-04	42.3700	42.4084	42.3398	42.3628	-0.523%	4,904	+3.275%
2026-05-01	42.7100	42.8200	42.5850	42.5855	+0.240%	3,115	+2.734%
2026-04-30	42.1300	42.5300	42.0950	42.4836	+1.162%	12,965	+2.981%
2026-04-29	41.9900	42.0750	41.9700	41.9956	-0.113%	4,172	+4.178%
2026-04-28	41.9900	42.0433	41.9850	42.0433	-0.462%	963	+4.059%
2026-04-27	42.1700	42.2698	42.1000	42.2385	+0.154%	8,186	+3.578%
2026-04-24	41.9200	42.1736	41.9200	42.1736	+0.774%	3,015	+3.738%
2026-04-23	41.9400	41.9500	41.8201	41.8497	-0.227%	3,381	+4.541%
2026-04-22	41.8401	41.9450	41.5800	41.9450	+1.019%	98,787	+4.303%
2026-04-21	41.6750	41.6805	41.5000	41.5217	-0.600%	3,289	+5.367%
2026-04-20	41.7650	41.8120	41.7609	41.7723	-0.238%	1,588	+4.734%
2026-04-17	41.6350	41.9750	41.6350	41.8721	+1.185%	2,884	+4.485%
2026-04-16	41.3604	41.3817	41.3150	41.3817	+0.223%	932	+5.723%
2026-04-15	41.1400	41.2896	41.1400	41.2896	+0.654%	1,052	+5.959%
2026-04-14	40.9600	41.0212	40.9100	41.0212	+1.080%	1,464	+6.652%
2026-04-13	39.8700	40.5829	39.8700	40.5829	+0.955%	4,383	+7.804%
2026-04-10	40.4000	40.4000	40.1989	40.1989	-0.105%	994	+8.834%
2026-04-09	40.2898	40.2898	40.2200	40.2412	+0.801%	2,864	+8.719%
2026-04-08	39.8800	39.9213	39.7200	39.9213	+2.655%	1,982	+9.591%
2026-04-07	38.6300	38.8888	38.4800	38.8888	+0.143%	2,994	+12.500%
2026-04-06	38.7450	38.8334	38.7100	38.8334	+0.438%	3,882	+12.661%
2026-04-02	38.0800	38.6642	38.0800	38.6642	+0.163%	1,202	+13.154%
2026-04-01	38.5500	38.7600	38.4800	38.6011	+0.878%	5,688	+13.339%
2026-03-31	37.7400	38.3200	37.6080	38.2651	+2.742%	2,779	+14.334%
2026-03-30	37.6000	37.6000	37.2439	37.2439	-0.332%	4,668	+17.469%
2026-03-27	37.7000	37.7000	37.3678	37.3678	-1.645%	7,583	+17.079%
2026-03-26	38.4400	38.4950	37.9926	37.9926	-1.688%	9,708	+15.154%
2026-03-25	38.7500	38.8000	38.6448	38.6448	+0.585%	10,019	+13.211%
2026-03-24	38.3200	38.6300	38.3000	38.4202	-0.398%	1,569	+13.872%
2026-03-23	38.6700	38.6800	38.5500	38.5737	+0.869%	525	+13.419%
2026-03-20	38.7500	38.7500	38.1800	38.2413	-1.506%	3,594	+14.405%
2026-03-19	38.6100	38.9100	38.6100	38.8260	-0.322%	1,623	+12.682%
2026-03-18	39.2300	39.2300	38.9513	38.9513	-1.288%	702	+12.320%
2026-03-17	39.6400	39.6400	39.4596	39.4596	+0.225%	693	+10.873%
2026-03-16	39.4000	39.5000	39.3400	39.3711	+0.991%	1,736	+11.122%
2026-03-13	39.0500	39.1000	38.9847	38.9847	-0.625%	31,079	+12.224%
2026-03-12	39.5700	39.5700	39.2300	39.2300	-1.344%	2,621	+11.522%
2026-03-11	39.8800	39.8800	39.6300	39.7645	-0.136%	3,641	+10.023%
2026-03-10	39.8100	40.0350	39.8100	39.8186	-0.196%	1,128	+9.873%
2026-03-09	39.0400	39.8968	39.0200	39.8968	+0.803%	2,357	+9.658%
2026-03-06	39.6650	39.7500	39.5789	39.5789	-1.231%	9,278	+10.539%
2026-03-05	40.1520	40.1600	39.7600	40.0721	-0.710%	21,296	+9.178%
2026-03-04	40.2615	40.4600	40.2615	40.3585	+0.833%	2,105	+8.403%
2026-03-03	39.9490	40.0800	39.9490	40.0251	-1.037%	84,285	+9.306%
2026-03-02	40.1600	40.4444	40.1600	40.4444	+0.219%	844	+8.173%
2026-02-27	40.2000	40.3562	40.2000	40.3562	-0.498%	2,254	+8.410%
2026-02-26	40.7000	40.7000	40.5050	40.5583	-0.629%	662	+7.869%
2026-02-25	40.6350	40.8151	40.6350	40.8151	+0.862%	525	+7.191%
2026-02-24	40.2000	40.4662	40.2000	40.4662	+0.889%	981	+8.115%
2026-02-23	40.4900	40.4900	40.0800	40.1095	-1.069%	1,785	+9.076%
2026-02-20	40.4400	40.5427	40.4399	40.5427	+0.720%	5,095	+7.911%
2026-02-19	40.0300	40.2530	40.0300	40.2530	-0.358%	7,238	+8.688%
2026-02-18	40.2700	40.4800	40.1900	40.3976	+0.670%	1,976	+8.299%
2026-02-17	39.8900	40.2800	39.8900	40.1286	+0.177%	4,332	+9.024%
2026-02-13	39.9700	40.3400	39.9700	40.0576	-0.024%	39,769	+9.218%
2026-02-12	40.8450	40.8450	40.0100	40.0674	-1.696%	34,572	+9.191%
2026-02-11	41.0600	41.0600	40.7199	40.7587	+0.080%	8,203	+7.339%
2026-02-10	40.9900	40.9900	40.7260	40.7260	-0.371%	17,393	+7.425%
2026-02-09	40.7700	40.9500	40.7700	40.8778	+0.412%	2,487	+7.026%
2026-02-06	40.5700	40.8199	40.5700	40.7101	+1.983%	13,040	+7.467%
2026-02-05	40.2900	40.2900	39.9186	39.9186	-1.205%	7,674	+9.598%
2026-02-04	40.4188	40.4188	40.4055	40.4055	-0.477%	635	+8.277%
2026-02-03	40.7200	40.7200	40.5993	40.5993	-0.801%	698	+7.760%
2026-02-02	40.7600	41.0200	40.7600	40.9273	+0.583%	987	+6.897%
2026-01-30	40.8000	40.8000	40.6901	40.6901	-0.349%	1,134	+7.520%
2026-01-29	40.6174	40.8325	40.6174	40.8325	-0.230%	1,922	+7.145%
2026-01-28	40.8700	40.9268	40.8300	40.9268	+0.060%	1,801	+6.898%
2026-01-27	40.9100	40.9700	40.8910	40.9024	+0.432%	4,127	+6.962%
2026-01-26	40.7266	40.7266	40.7266	40.7266	+0.529%	700	+7.424%
2026-01-23	40.4100	40.5300	40.4100	40.5122	+0.079%	1,144	+7.992%
2026-01-22	40.5646	40.5900	40.4801	40.4801	+0.538%	884	+8.078%
2026-01-21	40.1200	40.4200	39.9300	40.2636	+1.124%	6,835	+8.659%
2026-01-20	40.3400	40.3400	39.8150	39.8160	-2.112%	1,365	+9.880%
2026-01-16	40.7600	40.7600	40.6751	40.6751	+0.017%	2,365	+7.560%
2026-01-15	40.8590	40.8800	40.6680	40.6680	+0.245%	1,198	+7.578%
2026-01-14	40.4300	40.6000	40.4200	40.5687	-0.506%	5,212	+7.842%
2026-01-13	40.8200	40.8200	40.7752	40.7752	-0.313%	659	+7.296%
2026-01-12	40.8000	40.9188	40.7610	40.9034	+0.189%	7,920	+6.959%
2026-01-09	40.7090	40.8263	40.7090	40.8263	+0.635%	894	+7.161%
2026-01-08	40.5497	40.5900	40.5001	40.5686	+0.051%	2,183	+7.842%
2026-01-07	40.7207	40.8800	40.5450	40.5480	-0.394%	4,033	+7.897%
2026-01-06	40.6200	40.7500	40.5800	40.7082	+0.614%	7,662	+7.472%
2026-01-05	40.4700	40.5500	40.4599	40.4599	+0.772%	1,352	+8.132%
2026-01-02	40.2810	40.2843	40.0900	40.1500	-0.067%	40,687	+8.966%
2025-12-31	40.3433	40.3433	40.1769	40.1769	-0.676%	1,145	+8.893%
2025-12-30	40.5100	40.5400	40.4200	40.4505	+0.100%	6,538	+8.157%
2025-12-29	40.4100	40.5400	40.4100	40.4100	-0.531%	9,899	+8.265%
2025-12-26	40.6700	40.6800	40.5600	40.6256	-0.014%	1,732	+7.691%
2025-12-24	40.4800	40.6311	40.4800	40.6311	+0.175%	1,051	+7.676%
2025-12-23	40.3500	40.5600	40.2900	40.5600	+0.643%	18,278	+7.865%
2025-12-22	40.2000	40.3010	40.2000	40.3010	+0.397%	2,248	+8.558%
2025-12-19	40.0600	40.2182	40.0600	40.1415	+0.688%	1,678	+8.989%
2025-12-18	39.8500	40.0600	39.8500	39.8674	+0.696%	2,490	+9.739%
2025-12-17	39.9500	39.9950	39.5920	39.5920	-1.044%	1,007	+10.502%
2025-12-16	40.0000	40.0099	39.7700	40.0099	-0.252%	6,126	+9.348%
2025-12-15	40.1750	40.1750	40.0400	40.1111	-0.028%	1,344	+9.072%
2025-12-12	40.3600	40.3600	39.9900	40.1225	-0.722%	1,495	+9.041%
2025-12-11	40.1000	40.4142	40.1000	40.4142	+0.293%	902	+8.254%
2025-12-10	40.0200	40.2960	40.0200	40.2960	+0.670%	787	+8.572%
2025-12-09	40.1000	40.1414	40.0277	40.0277	-0.061%	1,565	+9.299%
2025-12-08	40.2251	40.2290	39.9900	40.0520	-0.412%	3,992	+9.233%
2025-12-05	40.2600	40.3400	40.2178	40.2178	+0.139%	702	+8.783%
2025-12-04	40.1200	40.1620	40.0600	40.1620	-0.040%	4,799	+8.934%
2025-12-03	40.0256	40.2150	39.9900	40.1780	+0.179%	3,267	+8.890%
2025-12-02	40.0500	40.1385	40.0300	40.1064	+0.338%	888	+9.085%
2025-12-01	40.0905	40.0905	39.9714	39.9714	-0.357%	705	+9.453%
2025-11-28	40.1145	40.1145	40.1145	40.1145	+0.394%	130	+9.063%
2025-11-26	39.8000	40.0250	39.8000	39.9570	+0.608%	1,358	+9.493%
2025-11-25	39.4400	39.7154	39.4399	39.7154	+0.856%	3,312	+10.159%
2025-11-24	39.0577	39.3900	39.0010	39.3783	+1.259%	34,915	+11.102%
2025-11-21	38.6500	39.0700	38.5400	38.8887	+0.979%	43,374	+12.501%
2025-11-20	39.8200	39.8200	38.5000	38.5117	-1.418%	25,965	+13.602%
2025-11-19	39.1523	39.1523	39.0101	39.0655	+0.159%	49,379	+11.991%
2025-11-18	38.9140	39.2190	38.9140	39.0034	-0.659%	3,938	+12.170%
2025-11-17	39.4400	39.6601	39.1450	39.2622	-1.011%	2,136	+11.430%
2025-11-14	39.3385	39.8390	39.3385	39.6631	-0.168%	5,115	+10.304%
2025-11-13	40.1290	40.1877	39.7000	39.7300	-1.317%	10,272	+10.118%
2025-11-12	40.2600	40.3300	40.1550	40.2601	+0.095%	96,925	+8.668%
2025-11-11	40.0390	40.2800	40.0100	40.2219	+0.313%	78,738	+8.772%
2025-11-10	39.9430	40.0962	39.7786	40.0962	+1.520%	2,106	+9.113%
2025-11-07	39.3600	39.4960	39.0800	39.4960	+0.034%	70,651	+10.771%
2025-11-06	39.6013	39.6500	39.3500	39.4826	-0.967%	28,344	+10.808%
2025-11-05	39.7900	39.8683	39.6900	39.8683	+0.295%	2,028	+9.736%
2025-11-04	39.7415	39.8800	39.6800	39.7511	-1.021%	2,661	+10.060%
2025-11-03	40.2900	40.2900	40.0556	40.1611	+0.096%	6,939	+8.936%
2025-10-31	40.2150	40.2150	40.0100	40.1224	+0.327%	10,955	+9.041%
2025-10-30	40.0000	40.2899	39.9600	39.9918	-0.770%	50,118	+9.397%
2025-10-29	40.5199	40.5199	40.3022	40.3022	-0.219%	1,493	+8.555%
2025-10-28	40.3400	40.4400	40.3400	40.3906	+0.190%	1,726	+8.317%
2025-10-27	40.2500	40.3200	40.1500	40.3142	+1.025%	2,231	+8.523%
2025-10-24	39.8700	39.9200	39.8700	39.9053	+1.009%	2,313	+9.635%
2025-10-23	39.5066	39.5066	39.5066	39.5066	+0.448%	58	+10.741%
2025-10-22	39.4900	39.4900	39.2100	39.3303	-0.646%	139,540	+11.237%
2025-10-21	39.5300	39.6293	39.5130	39.5859	+0.140%	3,096	+10.519%
2025-10-20	39.3134	39.5500	39.2100	39.5304	+1.257%	30,555	+10.674%
2025-10-17	38.9900	39.1210	38.9900	39.0395	+0.452%	162,082	+12.066%
2025-10-16	39.1825	39.1825	38.7797	38.8639	-0.591%	982	+12.572%
2025-10-15	39.3700	39.3700	39.0951	39.0951	+0.263%	338	+11.907%
2025-10-14	38.8000	39.1589	38.8000	38.9926	-0.043%	1,548	+12.201%
2025-10-13	38.9200	39.0600	38.9100	39.0094	+1.206%	19,685	+12.152%
2025-10-10	39.2900	39.2900	38.5446	38.5446	-2.553%	2,376	+13.505%
2025-10-09	39.5400	39.5546	39.4728	39.5546	-0.279%	897	+10.607%
2025-10-08	39.5876	39.6653	39.5876	39.6653	+0.521%	2,077	+10.298%
2025-10-07	39.6299	39.6299	39.4199	39.4596	-0.334%	5,568	+10.873%
2025-10-06	39.5900	39.5920	39.4472	39.5920	+0.398%	830	+10.502%
2025-10-03	39.5400	39.6000	39.4349	39.4349	+0.076%	2,062	+10.942%
2025-10-02	39.3000	39.4100	39.3000	39.4049	+0.103%	1,035	+11.027%
2025-10-01	39.3642	39.3642	39.3642	39.3642	+0.225%	525	+11.142%
2025-09-30	39.0500	39.2757	39.0100	39.2757	+0.463%	1,030	+11.392%
2025-09-29	39.1400	39.1473	39.0500	39.0946	+0.244%	162,426	+11.908%
2025-09-26	38.8900	38.9993	38.8900	38.9993	+0.516%	976	+12.182%
2025-09-25	38.7200	38.7992	38.7200	38.7992	-0.340%	1,498	+12.760%
2025-09-24	39.0400	39.0600	38.8600	38.9317	-0.363%	139,872	+12.376%
2025-09-23	39.3100	39.3100	39.0200	39.0734	-0.569%	139,689	+11.969%
2025-09-22	39.1192	39.2971	39.0900	39.2971	+0.183%	14,273	+11.331%
2025-09-19	39.0805	39.2300	39.0300	39.2254	+0.448%	29,498	+11.535%
2025-09-18	38.9700	39.1150	38.9400	39.0504	+0.658%	769	+12.035%
2025-09-17	38.7951	38.7951	38.7951	38.7951	-0.102%	394	+12.772%
2025-09-16	38.8340	38.8891	38.8120	38.8346	-0.005%	3,613	+12.657%
2025-09-15	38.8000	38.8365	38.8000	38.8365	+0.282%	8,093	+12.652%
2025-09-12	38.8000	38.8000	38.7274	38.7274	-0.276%	501	+12.969%
2025-09-11	38.8300	38.8344	38.8299	38.8344	+0.896%	1,656	+12.658%
2025-09-10	38.6238	38.6238	38.4400	38.4897	+0.029%	1,894	+13.667%
2025-09-09	38.3400	38.4785	38.3400	38.4785	+0.442%	789	+13.700%
2025-09-08	38.3393	38.3393	38.2710	38.3092	+0.170%	781	+14.202%
2025-09-05	38.1191	38.2441	38.1191	38.2441	-0.560%	336	+14.397%
2025-09-04	38.2350	38.4594	38.2350	38.4594	+0.921%	1,016	+13.756%
2025-09-03	38.0200	38.1085	38.0200	38.1085	+0.531%	799	+14.804%
2025-09-02	37.8900	37.9074	37.8700	37.9074	-0.714%	141,202	+15.413%
2025-08-29	38.3600	38.3600	38.1801	38.1801	-0.586%	1,951	+14.588%
2025-08-28	38.3700	38.4390	38.2890	38.4053	+0.240%	1,605	+13.917%
2025-08-27	38.2200	38.3133	38.1300	38.3133	+0.257%	1,198	+14.190%
2025-08-26	38.2152	38.2152	38.2152	38.2152	+0.355%	230	+14.483%
2025-08-25	38.1795	38.2100	38.0802	38.0802	-0.302%	2,436	+14.889%
2025-08-22	38.2550	38.2550	38.1878	38.1954	+1.436%	1,624	+14.543%
2025-08-21	37.6100	37.6700	37.5500	37.6545	-0.443%	1,672	+16.188%
2025-08-20	37.8221	37.8221	37.8221	37.8221	-0.063%	181	+15.673%
2025-08-19	38.0300	38.0300	37.8461	37.8461	-0.579%	741	+15.600%
2025-08-18	37.9883	38.0700	37.9883	38.0664	+0.090%	282,600	+14.931%
2025-08-15	38.0400	38.0600	37.9000	38.0322	-0.214%	2,364	+15.034%
2025-08-14	37.9850	38.1400	37.9850	38.1137	+0.017%	1,869	+14.788%
2025-08-13	37.9600	38.1072	37.9600	38.1072	+0.538%	284,043	+14.808%
2025-08-12	37.8000	37.9500	37.7756	37.9034	+1.109%	2,564	+15.425%
2025-08-11	37.6499	37.6499	37.4875	37.4875	-0.364%	3,150	+16.706%
2025-08-08	37.5100	37.6244	37.4801	37.6244	+1.016%	2,981	+16.281%
2025-08-07	37.2700	37.3100	37.1700	37.2459	-0.145%	2,836	+17.463%
2025-08-06	37.1600	37.3900	37.1599	37.2998	+0.749%	3,739	+17.293%
2025-08-05	37.1200	37.1500	36.9200	37.0224	-0.269%	1,548	+18.172%
2025-08-04	36.9850	37.1222	36.9850	37.1222	+1.306%	569	+17.854%
2025-08-01	36.9200	36.9200	36.5600	36.6437	-1.551%	2,691	+19.393%
2025-07-31	37.6200	37.6200	37.2209	37.2209	-0.503%	1,752	+17.541%
2025-07-30	37.5300	37.6100	37.4089	37.4089	-0.198%	5,879	+16.951%
2025-07-29	37.5174	37.5900	37.4706	37.4832	-0.337%	1,846	+16.719%
2025-07-28	37.6285	37.6285	37.5100	37.6100	-0.150%	712	+16.325%
2025-07-25	37.5641	37.6791	37.5641	37.6666	+0.337%	1,133	+16.151%
2025-07-24	37.5510	37.5900	37.5400	37.5400	+0.208%	581	+16.542%
2025-07-23	37.3700	37.4700	37.3200	37.4619	+0.754%	792	+16.785%
2025-07-22	37.0200	37.1815	37.0000	37.1815	+0.246%	1,690	+17.666%
2025-07-21	37.0600	37.2699	37.0600	37.0902	+0.158%	1,187	+17.956%
2025-07-18	37.0000	37.0317	37.0000	37.0317	-0.053%	1,372	+18.142%
2025-07-17	36.9185	37.0512	36.8665	37.0512	+0.526%	1,910	+18.080%
2025-07-16	36.8573	36.8573	36.8573	36.8573	+0.215%	374	+18.701%
2025-07-15	36.8400	36.8400	36.7784	36.7784	-0.397%	2,352	+18.956%
2025-07-14	36.9100	36.9700	36.9100	36.9250	+0.137%	1,199	+18.483%
2025-07-11	36.9000	36.9300	36.8746	36.8746	-0.369%	984	+18.645%
2025-07-10	37.0632	37.0632	37.0110	37.0110	+0.291%	426	+18.208%
2025-07-09	36.7350	36.9036	36.7350	36.9036	+0.506%	1,380	+18.552%
2025-07-08	36.7650	36.7650	36.7100	36.7177	-0.095%	1,975	+19.152%
2025-07-07	36.9300	36.9400	36.7526	36.7526	-0.694%	3,508	+19.039%
2025-07-03	36.9300	37.0600	36.9300	37.0093	+0.764%	2,681	+18.214%
2025-07-02	36.6300	36.7287	36.6300	36.7287	+0.230%	1,040	+19.117%
2025-07-01	36.5298	36.6599	36.5000	36.6445	+0.067%	4,100	+19.390%
2025-06-30	36.5200	36.6400	36.3900	36.6200	+0.839%	12,361	+19.470%
2025-06-27	36.3500	36.3800	36.3152	36.3152	+0.581%	645	+20.473%
2025-06-26	36.0800	36.1056	36.0800	36.1056	+0.829%	1,516	+21.172%
2025-06-25	35.8900	35.8900	35.8088	35.8088	+0.004%	826	+22.177%
2025-06-24	35.8500	35.8700	35.8072	35.8072	+1.163%	488	+22.182%
2025-06-23	35.2400	35.3957	35.0600	35.3957	+0.438%	1,203	+23.603%
2025-06-20	35.3900	35.3900	35.2413	35.2413	-0.162%	1,132	+24.144%
2025-06-18	35.4098	35.4800	35.2985	35.2985	-0.069%	1,416	+23.943%
2025-06-17	35.4900	35.4902	35.3230	35.3230	-0.773%	841	+23.857%
2025-06-16	35.6500	35.6500	35.5980	35.5980	+1.146%	577	+22.900%
2025-06-13	35.2900	35.5800	35.1948	35.1948	-1.166%	23,912	+24.308%
2025-06-12	35.5300	35.6350	35.5300	35.6099	+0.226%	698	+22.859%
2025-06-11	35.7800	35.7800	35.5100	35.5297	-0.449%	1,197	+23.136%
2025-06-10	35.5200	35.7300	35.5200	35.6900	+0.649%	4,761	+22.583%
2025-06-09	35.4800	35.6200	35.4600	35.4600	-0.059%	3,679	+23.378%
2025-06-06	35.4701	35.5300	35.3600	35.4811	+1.366%	30,294	+23.305%
2025-06-05	35.3250	35.4600	35.0028	35.0028	-0.762%	30,535	+24.990%
2025-06-04	35.2400	35.3380	35.2400	35.2715	-0.088%	1,371	+24.038%
2025-06-03	35.1610	35.3900	35.1610	35.3027	+0.662%	571,396	+23.928%
2025-06-02	34.8368	35.1400	34.8368	35.0706	+0.228%	2,690	+24.748%
2025-05-30	34.9500	35.0683	34.8200	34.9908	+0.056%	1,141	+25.033%
2025-05-29	35.0500	35.0500	34.9350	34.9713	+0.344%	848	+25.103%
2025-05-28	35.0800	35.0980	34.8515	34.8515	-0.523%	383	+25.533%
2025-05-27	34.8900	35.0349	34.8600	35.0349	+2.038%	783	+24.875%
2025-05-23	34.1520	34.5200	34.1520	34.3350	-0.699%	6,590	+27.421%
2025-05-22	34.5500	34.7600	34.5500	34.5768	-0.166%	2,603	+26.530%
2025-05-21	35.0400	35.2100	34.6342	34.6342	-1.466%	3,110	+26.320%
2025-05-20	35.1700	35.1700	35.1200	35.1494	-0.427%	376	+24.469%
2025-05-19	35.2600	35.3001	35.1400	35.3001	-0.041%	3,394	+23.937%
2025-05-16	35.2585	35.3147	35.2585	35.3147	+0.781%	1,139	+23.886%
2025-05-15	34.9550	35.0409	34.9550	35.0409	+0.253%	286	+24.854%
2025-05-14	34.8873	34.9800	34.8873	34.9526	+0.210%	1,033	+25.170%
2025-05-13	34.8800	34.8801	34.8794	34.8794	+0.998%	457	+25.432%
2025-05-12	34.4950	34.5349	34.3799	34.5349	+3.225%	1,932	+26.683%
2025-05-09	33.5448	33.5448	33.4560	33.4560	+0.140%	1,789	+30.769%
2025-05-08	33.6288	33.6288	33.3900	33.4091	+0.579%	1,409	+30.952%
2025-05-07	33.2400	33.2400	33.2168	33.2168	+0.297%	231	+31.710%
2025-05-06	33.1950	33.1950	33.1001	33.1183	-0.516%	2,238	+32.102%
2025-05-05	33.4600	33.4600	33.2900	33.2900	-0.726%	402	+31.421%
2025-05-02	33.4400	33.5800	33.4400	33.5336	+1.266%	1,101	+30.466%
2025-05-01	33.3900	33.4000	33.1145	33.1145	+0.389%	1,200	+32.117%
2025-04-30	32.2900	32.9862	32.2900	32.9862	+0.034%	2,770	+32.631%
2025-04-29	32.7800	32.9800	32.7450	32.9749	+0.524%	3,002	+32.677%
2025-04-28	32.8700	32.8700	32.4943	32.8030	+0.196%	3,048	+33.372%
2025-04-25	32.4537	32.7388	32.4418	32.7388	+0.606%	2,545	+33.633%
2025-04-24	31.9450	32.5415	31.9450	32.5415	+1.744%	3,275	+34.444%
2025-04-23	31.9500	32.0900	31.8600	31.9836	+1.767%	12,650	+36.789%
2025-04-22	31.0000	31.6100	31.0000	31.4284	+2.635%	20,020	+39.205%
2025-04-21	30.5300	30.6216	30.3632	30.6216	-2.324%	12,321	+42.873%
2025-04-17	31.1700	31.6799	31.1700	31.3502	+0.033%	6,082	+39.553%
2025-04-16	31.7700	31.7700	31.0498	31.3400	-2.374%	1,459	+39.598%
2025-04-15	32.2750	32.3100	32.0200	32.1022	-0.099%	6,507	+36.283%
2025-04-14	32.3405	32.3405	31.9900	32.1340	+1.023%	4,749	+36.149%
2025-04-11	31.2100	31.8200	31.0900	31.8085	+1.757%	2,000	+37.542%
2025-04-10	31.6400	31.6400	30.5900	31.2592	-3.483%	2,348	+39.959%
2025-04-09	29.4600	32.3872	29.4600	32.3872	+9.872%	1,865	+35.084%
2025-04-08	31.1800	31.1800	29.3893	29.4772	-1.750%	91,090	+48.420%
2025-04-07	29.1200	30.0064	28.8000	30.0022	-0.345%	4,430	+45.823%
2025-04-04	30.1061	30.1061	30.1061	30.1061	-6.241%	272	+45.319%
2025-04-03	32.3405	32.3405	32.1101	32.1101	-5.201%	1,255	+36.250%
2025-04-02	33.4601	33.8716	33.4601	33.8716	+0.787%	990	+29.164%
2025-04-01	33.3900	33.6500	33.3500	33.6070	+0.329%	3,556	+30.181%
2025-03-31	33.0400	33.4969	33.0300	33.4969	+0.664%	745	+30.609%
2025-03-28	33.5700	33.5700	33.2314	33.2758	-2.030%	4,603	+31.477%
2025-03-27	33.9900	34.0900	33.9653	33.9653	-0.231%	4,523	+28.808%
2025-03-26	34.3900	34.3900	33.9700	34.0440	-1.110%	2,090	+28.510%
2025-03-25	34.4300	34.4351	34.3600	34.4261	+0.209%	5,228	+27.084%
2025-03-24	34.2211	34.3544	34.2200	34.3544	+1.745%	5,867	+27.349%
2025-03-21	33.5500	33.7652	33.5500	33.7652	-0.192%	2,238	+29.571%
2025-03-20	34.0600	34.0600	33.7685	33.8300	-0.295%	6,348	+29.323%
2025-03-19	33.7655	34.0800	33.6500	33.9300	+1.176%	47,345	+28.942%
2025-03-18	33.4960	33.5950	33.4901	33.5357	-1.045%	7,029	+30.458%
2025-03-17	33.7500	34.0400	33.7285	33.8898	+0.752%	11,253	+29.095%
2025-03-14	33.2700	33.6368	33.2700	33.6368	+2.214%	55,488	+30.066%
2025-03-13	33.2400	33.2600	32.8200	32.9083	-1.431%	4,671	+32.945%
2025-03-12	33.4400	33.5100	33.3600	33.3862	+0.255%	1,720	+31.042%
2025-03-11	33.3700	33.3700	33.1100	33.3013	-0.769%	7,113	+31.376%
2025-03-10	33.8500	33.8500	33.3600	33.5594	-2.453%	1,149	+30.366%
2025-03-07	34.2500	34.4034	33.8800	34.4034	+0.723%	2,616	+27.168%
2025-03-06	34.5200	34.5200	34.0600	34.1563	-1.714%	4,435	+28.088%
2025-03-05	34.4600	34.7900	34.4600	34.7518	+0.942%	1,607	+25.893%
2025-03-04	34.3400	34.9000	34.3400	34.4274	-1.172%	1,837	+27.079%
2025-03-03	35.4224	35.4400	34.6950	34.8355	-1.745%	1,081	+25.590%
2025-02-28	35.0700	35.4543	35.0530	35.4543	+1.520%	848	+23.398%
2025-02-27	35.6800	35.6800	34.9233	34.9233	-1.479%	8,440	+25.275%
2025-02-26	35.6900	35.6900	35.4477	35.4477	+0.024%	430	+23.421%
2025-02-25	35.2900	35.5500	35.2800	35.4392	-0.256%	1,239	+23.451%
2025-02-24	35.7890	35.7890	35.5303	35.5303	-0.359%	3,313	+23.134%
2025-02-21	35.6583	35.6583	35.6583	35.6583	-1.665%	145	+22.692%
2025-02-20	36.2500	36.2800	36.2500	36.2621	-0.338%	1,459	+20.649%
2025-02-19	36.3150	36.3849	36.3000	36.3849	+0.344%	2,494	+20.242%
2025-02-18	36.2035	36.2601	36.2035	36.2601	+0.100%	1,187	+20.656%
2025-02-14	36.2800	36.2900	36.2240	36.2240	+0.097%	2,364	+20.776%
2025-02-13	36.0400	36.1890	36.0200	36.1890	+1.003%	592	+20.893%
2025-02-12	35.6770	35.8295	35.6770	35.8295	-0.388%	599	+22.106%
2025-02-11	35.9691	35.9691	35.9691	35.9691	+0.298%	11	+21.632%
2025-02-10	35.8500	35.8621	35.7220	35.8621	+0.690%	1,057	+21.995%
2025-02-07	36.0500	36.0500	35.6165	35.6165	-0.808%	1,705	+22.836%
2025-02-06	35.9600	35.9600	35.7650	35.9066	+0.407%	26,140	+21.844%
2025-02-05	35.5550	35.7700	35.5550	35.7610	+0.452%	9,351	+22.340%
2025-02-04	35.4100	35.6100	35.4100	35.6002	+0.593%	2,455	+22.893%
2025-02-03	35.3902	35.3902	35.3902	35.3902	-0.615%	174	+23.622%
2025-01-31	35.9500	35.9500	35.6091	35.6091	-0.659%	2,766	+22.862%
2025-01-30	35.8050	35.9000	35.8050	35.8455	+0.988%	612	+22.052%
2025-01-29	35.4949	35.4949	35.4949	35.4949	-0.351%	0	+23.257%
2025-01-28	35.4560	35.6200	35.4560	35.6200	+0.736%	263	+22.824%
2025-01-27	35.1600	35.3700	35.1600	35.3596	-1.353%	5,002	+23.729%
2025-01-24	35.8700	35.9564	35.8020	35.8447	-0.217%	11,511	+22.054%
2025-01-23	35.8700	35.9225	35.8699	35.9225	+0.342%	867	+21.790%
2025-01-22	35.7700	35.8400	35.7400	35.8000	+0.614%	15,375	+22.207%
2025-01-21	35.2700	35.5999	35.2700	35.5814	+1.022%	611	+22.958%
2025-01-17	35.2900	35.3100	35.2100	35.2216	+0.926%	949	+24.214%
2025-01-16	35.0400	35.0400	34.8984	34.8984	-0.094%	636	+25.364%
2025-01-15	34.9800	35.2074	34.9311	34.9311	+1.709%	22,257	+25.247%
2025-01-14	34.4000	34.4000	34.2432	34.3442	+0.054%	4,275	+27.387%
2025-01-13	34.0500	34.3256	34.0500	34.3256	+0.258%	673	+27.456%
2025-01-10	34.6600	34.6600	34.2373	34.2373	-1.627%	1,441	+27.785%
2025-01-08	34.7700	34.8035	34.7700	34.8035	+0.235%	458	+25.706%
2025-01-07	34.8789	34.8789	34.7220	34.7220	-0.889%	2,657	+26.001%
2025-01-06	35.0400	35.3500	35.0100	35.0333	+0.377%	12,072	+24.881%
2025-01-03	34.9400	34.9400	34.9017	34.9017	+1.105%	354	+25.352%
2025-01-02	34.7700	34.7700	34.3600	34.5204	-0.040%	3,182	+26.737%
2024-12-31	34.6000	34.6000	34.5013	34.5343	-0.447%	896	+26.686%
2024-12-30	34.6900	34.6900	34.6895	34.6895	-0.711%	285	+26.119%
2024-12-27	34.9378	34.9378	34.9378	34.9378	-1.106%	322	+25.223%
2024-12-26	35.2000	35.3500	35.2000	35.3287	+0.168%	836	+23.837%
2024-12-24	35.2100	35.2696	35.2100	35.2696	+0.847%	131	+24.045%
2024-12-23	34.8500	34.9733	34.8500	34.9733	+0.561%	420	+25.095%
2024-12-20	34.4300	35.0400	34.4300	34.7782	+1.087%	478	+25.797%
2024-12-19	34.4041	34.4041	34.4041	34.4041	-0.133%	141	+27.165%

.dark-mode .CvrY05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvrY05{ 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