Dark

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

At Close

Oct 2, 2026 3:11:50 PM EDT

45.48USD+0.533%(+0.24)38,108

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.24)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

45.58USD+0.220%(+0.10)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	45.4600	45.4800	45.4600	45.4800	+0.533%	38,108	0.000%
2026-10-01	45.2800	45.3100	44.9600	45.2387	+0.241%	26,017	+0.533%
2026-09-30	45.4300	45.5900	45.1300	45.1300	-0.244%	209,989	+0.776%
2026-09-29	45.3480	45.3700	45.1900	45.2403	-0.205%	107,428	+0.530%
2026-09-28	45.4800	45.5300	45.2750	45.3332	-0.598%	36,325	+0.324%
2026-09-25	45.3800	45.6500	45.3800	45.6057	+0.591%	37,553	-0.276%
2026-09-24	45.2200	45.4100	45.0850	45.3377	+0.014%	44,389	+0.314%
2026-09-23	45.7500	45.7500	45.2920	45.3314	-0.890%	45,331	+0.328%
2026-09-22	45.8000	45.8100	45.6900	45.7387	-0.087%	222,231	-0.566%
2026-09-21	45.4800	45.8193	45.3950	45.7786	+0.945%	26,098	-0.652%
2026-09-18	45.1859	45.3500	45.0800	45.3500	+0.199%	40,902	+0.287%
2026-09-17	45.3300	45.4400	45.1350	45.2600	+1.297%	29,560	+0.486%
2026-09-16	45.0150	45.0900	44.6100	44.6807	-0.426%	34,390	+1.789%
2026-09-15	44.9400	44.9400	44.8301	44.8718	-0.566%	29,330	+1.355%
2026-09-14	45.0900	45.2000	44.9350	45.1272	-0.565%	19,358	+0.782%
2026-09-11	45.4060	45.5000	45.3450	45.3834	+0.852%	35,816	+0.213%
2026-09-10	45.0150	45.0699	44.9273	44.9999	-0.516%	38,698	+1.067%
2026-09-09	45.3500	45.3500	45.2200	45.2332	-0.440%	27,875	+0.546%
2026-09-08	45.7300	45.7300	45.4329	45.4329	-0.574%	35,179	+0.104%
2026-09-04	45.8298	45.8298	45.6500	45.6950	-0.263%	26,790	-0.471%
2026-09-03	45.6300	46.3800	45.4800	45.8154	+1.024%	24,203	-0.732%
2026-09-02	45.2500	45.4699	45.2300	45.3512	+0.604%	37,926	+0.284%
2026-09-01	45.1300	45.3100	44.9900	45.0787	-0.688%	32,529	+0.890%
2026-08-31	45.3900	45.5700	45.2800	45.3911	-0.261%	28,911	+0.196%
2026-08-28	45.7150	46.1900	45.5100	45.5100	-0.283%	46,685	-0.066%
2026-08-27	45.4000	45.6900	45.4000	45.6393	+0.724%	2,147,839	-0.349%
2026-08-26	45.1400	45.4400	45.1400	45.3114	+0.062%	51,863	+0.372%
2026-08-25	45.4800	45.4800	45.1700	45.2831	+0.320%	9,678	+0.435%
2026-08-24	45.2400	45.2400	45.1099	45.1386	-0.334%	20,967	+0.756%
2026-08-21	45.2600	45.2900	45.2100	45.2900	+0.371%	4,831	+0.420%
2026-08-20	45.3500	45.3500	45.1148	45.1226	-0.725%	3,641	+0.792%
2026-08-19	45.5700	45.6920	45.4519	45.4519	-0.010%	10,429	+0.062%
2026-08-18	45.5700	45.5700	45.4550	45.4563	-0.791%	2,947	+0.052%
2026-08-17	46.0000	46.0200	45.8188	45.8188	-0.415%	4,305	-0.739%
2026-08-14	46.1700	46.1700	45.9950	46.0098	-0.169%	8,331	-1.151%
2026-08-13	46.1000	46.2400	45.9800	46.0877	+0.646%	32,388	-1.319%
2026-08-12	45.9300	45.9300	45.7921	45.7921	+0.243%	344,713	-0.682%
2026-08-11	46.1000	46.1000	45.6650	45.6813	-0.354%	14,621	-0.441%
2026-08-10	45.9000	46.0500	45.8400	45.8437	-0.054%	33,994	-0.793%
2026-08-07	45.7890	45.9200	45.7500	45.8683	+0.493%	26,044	-0.847%
2026-08-06	45.8500	45.8500	45.6250	45.6435	-0.332%	13,917	-0.358%
2026-08-05	46.1600	46.1600	45.7700	45.7954	-0.097%	32,503	-0.689%
2026-08-04	45.4190	45.9400	45.3750	45.8397	+1.840%	10,196	-0.785%
2026-08-03	44.5500	45.1300	44.5500	45.0115	+1.284%	16,531	+1.041%
2026-07-31	44.3300	44.4800	44.0599	44.4409	+0.865%	84,760	+2.338%
2026-07-30	43.8350	44.3600	43.8199	44.0600	+1.912%	91,891	+3.223%
2026-07-29	44.2100	44.2100	43.2333	43.2333	-1.590%	15,029	+5.197%
2026-07-28	43.6700	44.0600	43.6700	43.9316	+0.128%	29,757	+3.525%
2026-07-27	44.0300	44.0301	43.8450	43.8754	+0.013%	2,951	+3.657%
2026-07-24	43.9300	43.9300	43.8698	43.8698	+0.011%	850	+3.670%
2026-07-23	44.0750	44.0750	43.8350	43.8650	-1.195%	1,340	+3.682%
2026-07-22	44.4300	44.5100	44.3900	44.3956	-0.009%	5,321	+2.443%
2026-07-21	44.1550	44.4100	44.1550	44.3997	+0.961%	2,208	+2.433%
2026-07-20	44.3000	44.3000	43.9770	43.9770	-0.180%	6,584	+3.418%
2026-07-17	44.1700	44.2800	44.0563	44.0563	-0.852%	2,945	+3.232%
2026-07-16	44.7100	44.7490	44.4349	44.4349	-0.720%	3,487	+2.352%
2026-07-15	44.6550	44.7573	44.5500	44.7573	+0.429%	8,416	+1.615%
2026-07-14	44.4450	44.6100	44.4450	44.5662	+0.499%	4,976	+2.050%
2026-07-13	44.4900	44.4900	44.3447	44.3447	-0.741%	700	+2.560%
2026-07-10	44.5450	44.6756	44.4500	44.6756	+0.547%	3,023	+1.801%
2026-07-09	44.2020	44.4350	44.1799	44.4327	+0.743%	3,645	+2.357%
2026-07-08	43.8200	44.1050	43.7850	44.1050	-0.118%	17,494	+3.118%
2026-07-07	44.2610	44.2700	44.1569	44.1569	-0.456%	11,120	+2.996%
2026-07-06	44.2500	44.3650	44.2500	44.3594	+0.836%	1,681	+2.526%
2026-07-02	44.2400	44.3300	43.7100	43.9918	-0.064%	4,814	+3.383%
2026-07-01	43.8100	44.1800	43.7800	44.0199	-0.272%	10,241	+3.317%
2026-06-30	43.9250	44.1400	43.9250	44.1400	+0.914%	1,232	+3.036%
2026-06-29	43.5800	43.7800	43.5000	43.7403	+1.022%	27,157	+3.977%
2026-06-26	43.2800	43.4400	43.2799	43.2976	-0.038%	2,504	+5.040%
2026-06-25	43.2190	43.5200	43.2190	43.3140	-0.041%	8,425	+5.001%
2026-06-24	43.6100	43.7250	43.3100	43.3319	-0.290%	3,595	+4.957%
2026-06-23	43.6200	43.6200	43.3900	43.4579	-1.352%	4,867	+4.653%
2026-06-22	44.3000	44.4000	44.0533	44.0533	-0.777%	2,018	+3.239%
2026-06-18	44.3200	44.3981	44.2500	44.3981	+1.258%	7,768	+2.437%
2026-06-17	44.3300	44.4600	43.8464	43.8464	-1.269%	5,530	+3.726%
2026-06-16	44.7200	44.7200	44.3950	44.4100	-0.301%	13,701	+2.409%
2026-06-15	44.5000	44.5997	44.5000	44.5442	+1.619%	4,147	+2.101%
2026-06-12	43.7300	43.8345	43.7300	43.8345	+0.489%	2,611	+3.754%
2026-06-11	43.1400	43.6212	42.9350	43.6212	+1.623%	1,161	+4.261%
2026-06-10	43.5600	43.5700	42.9244	42.9244	-1.483%	48,155	+5.954%
2026-06-09	43.9600	44.1250	43.2700	43.5706	-0.232%	4,850	+4.382%
2026-06-08	43.9750	43.9750	43.6720	43.6720	-0.098%	1,875	+4.140%
2026-06-05	44.4600	44.4600	43.6900	43.7150	-2.218%	2,409	+4.038%
2026-06-04	44.6300	44.7100	44.6150	44.7068	+0.396%	1,059	+1.729%
2026-06-03	44.5880	44.6900	44.5303	44.5303	-0.580%	5,615	+2.133%
2026-06-02	44.7200	44.8150	44.7000	44.7900	+0.194%	3,644	+1.541%
2026-06-01	44.4000	44.7800	44.4000	44.7034	+0.173%	11,119	+1.737%
2026-05-29	44.6500	44.6500	44.5300	44.6264	+0.191%	1,776	+1.913%
2026-05-28	44.5300	44.5413	44.4900	44.5413	+0.519%	2,137	+2.107%
2026-05-27	44.3300	44.3500	44.1700	44.3115	-0.048%	2,694	+2.637%
2026-05-26	44.3400	44.3400	44.2450	44.3329	+0.644%	4,094	+2.587%
2026-05-22	44.0750	44.0750	44.0492	44.0492	+0.427%	291	+3.248%
2026-05-21	43.5600	43.9500	43.5600	43.8618	+0.227%	2,674	+3.689%
2026-05-20	43.6250	43.7700	43.6250	43.7623	+1.073%	4,039	+3.925%
2026-05-19	43.4200	43.5500	43.2350	43.2979	-0.670%	4,782	+5.040%
2026-05-18	43.4900	43.5901	43.4076	43.5901	-0.090%	3,428	+4.336%
2026-05-15	43.6295	43.6295	43.6295	43.6295	-1.181%	121	+4.241%
2026-05-14	44.1400	44.1850	44.0700	44.1510	+0.752%	883	+3.010%
2026-05-13	43.4800	43.8213	43.4800	43.8213	+0.571%	1,559	+3.785%
2026-05-12	43.3100	43.5800	43.3100	43.5727	-0.035%	2,602	+4.377%
2026-05-11	43.6700	43.6700	43.5800	43.5880	+0.127%	1,846	+4.341%
2026-05-08	43.3712	43.5329	43.3500	43.5329	+0.774%	1,819	+4.473%
2026-05-07	43.4200	43.4500	43.1700	43.1985	-0.479%	3,826	+5.281%
2026-05-06	43.2300	43.4400	43.2150	43.4066	+1.555%	3,308	+4.777%
2026-05-05	42.6600	42.8300	42.6450	42.7420	+0.895%	7,726	+6.406%
2026-05-04	42.3700	42.4084	42.3398	42.3628	-0.523%	4,904	+7.358%
2026-05-01	42.7100	42.8200	42.5850	42.5855	+0.240%	3,115	+6.797%
2026-04-30	42.1300	42.5300	42.0950	42.4836	+1.162%	12,965	+7.053%
2026-04-29	41.9900	42.0750	41.9700	41.9956	-0.113%	4,172	+8.297%
2026-04-28	41.9900	42.0433	41.9850	42.0433	-0.462%	963	+8.174%
2026-04-27	42.1700	42.2698	42.1000	42.2385	+0.154%	8,186	+7.674%
2026-04-24	41.9200	42.1736	41.9200	42.1736	+0.774%	3,015	+7.840%
2026-04-23	41.9400	41.9500	41.8201	41.8497	-0.227%	3,381	+8.675%
2026-04-22	41.8401	41.9450	41.5800	41.9450	+1.019%	98,787	+8.428%
2026-04-21	41.6750	41.6805	41.5000	41.5217	-0.600%	3,289	+9.533%
2026-04-20	41.7650	41.8120	41.7609	41.7723	-0.238%	1,588	+8.876%
2026-04-17	41.6350	41.9750	41.6350	41.8721	+1.185%	2,884	+8.616%
2026-04-16	41.3604	41.3817	41.3150	41.3817	+0.223%	932	+9.904%
2026-04-15	41.1400	41.2896	41.1400	41.2896	+0.654%	1,052	+10.149%
2026-04-14	40.9600	41.0212	40.9100	41.0212	+1.080%	1,464	+10.870%
2026-04-13	39.8700	40.5829	39.8700	40.5829	+0.955%	4,383	+12.067%
2026-04-10	40.4000	40.4000	40.1989	40.1989	-0.105%	994	+13.137%
2026-04-09	40.2898	40.2898	40.2200	40.2412	+0.801%	2,864	+13.018%
2026-04-08	39.8800	39.9213	39.7200	39.9213	+2.655%	1,982	+13.924%
2026-04-07	38.6300	38.8888	38.4800	38.8888	+0.143%	2,994	+16.949%
2026-04-06	38.7450	38.8334	38.7100	38.8334	+0.438%	3,882	+17.116%
2026-04-02	38.0800	38.6642	38.0800	38.6642	+0.163%	1,202	+17.628%
2026-04-01	38.5500	38.7600	38.4800	38.6011	+0.878%	5,688	+17.820%
2026-03-31	37.7400	38.3200	37.6080	38.2651	+2.742%	2,779	+18.855%
2026-03-30	37.6000	37.6000	37.2439	37.2439	-0.332%	4,668	+22.114%
2026-03-27	37.7000	37.7000	37.3678	37.3678	-1.645%	7,583	+21.709%
2026-03-26	38.4400	38.4950	37.9926	37.9926	-1.688%	9,708	+19.708%
2026-03-25	38.7500	38.8000	38.6448	38.6448	+0.585%	10,019	+17.687%
2026-03-24	38.3200	38.6300	38.3000	38.4202	-0.398%	1,569	+18.375%
2026-03-23	38.6700	38.6800	38.5500	38.5737	+0.869%	525	+17.904%
2026-03-20	38.7500	38.7500	38.1800	38.2413	-1.506%	3,594	+18.929%
2026-03-19	38.6100	38.9100	38.6100	38.8260	-0.322%	1,623	+17.138%
2026-03-18	39.2300	39.2300	38.9513	38.9513	-1.288%	702	+16.761%
2026-03-17	39.6400	39.6400	39.4596	39.4596	+0.225%	693	+15.257%
2026-03-16	39.4000	39.5000	39.3400	39.3711	+0.991%	1,736	+15.516%
2026-03-13	39.0500	39.1000	38.9847	38.9847	-0.625%	31,079	+16.661%
2026-03-12	39.5700	39.5700	39.2300	39.2300	-1.344%	2,621	+15.932%
2026-03-11	39.8800	39.8800	39.6300	39.7645	-0.136%	3,641	+14.373%
2026-03-10	39.8100	40.0350	39.8100	39.8186	-0.196%	1,128	+14.218%
2026-03-09	39.0400	39.8968	39.0200	39.8968	+0.803%	2,357	+13.994%
2026-03-06	39.6650	39.7500	39.5789	39.5789	-1.231%	9,278	+14.910%
2026-03-05	40.1520	40.1600	39.7600	40.0721	-0.710%	21,296	+13.495%
2026-03-04	40.2615	40.4600	40.2615	40.3585	+0.833%	2,105	+12.690%
2026-03-03	39.9490	40.0800	39.9490	40.0251	-1.037%	84,285	+13.629%
2026-03-02	40.1600	40.4444	40.1600	40.4444	+0.219%	844	+12.451%
2026-02-27	40.2000	40.3562	40.2000	40.3562	-0.498%	2,254	+12.696%
2026-02-26	40.7000	40.7000	40.5050	40.5583	-0.629%	662	+12.135%
2026-02-25	40.6350	40.8151	40.6350	40.8151	+0.862%	525	+11.429%
2026-02-24	40.2000	40.4662	40.2000	40.4662	+0.889%	981	+12.390%
2026-02-23	40.4900	40.4900	40.0800	40.1095	-1.069%	1,785	+13.390%
2026-02-20	40.4400	40.5427	40.4399	40.5427	+0.720%	5,095	+12.178%
2026-02-19	40.0300	40.2530	40.0300	40.2530	-0.358%	7,238	+12.985%
2026-02-18	40.2700	40.4800	40.1900	40.3976	+0.670%	1,976	+12.581%
2026-02-17	39.8900	40.2800	39.8900	40.1286	+0.177%	4,332	+13.336%
2026-02-13	39.9700	40.3400	39.9700	40.0576	-0.024%	39,769	+13.537%
2026-02-12	40.8450	40.8450	40.0100	40.0674	-1.696%	34,572	+13.509%
2026-02-11	41.0600	41.0600	40.7199	40.7587	+0.080%	8,203	+11.584%
2026-02-10	40.9900	40.9900	40.7260	40.7260	-0.371%	17,393	+11.673%
2026-02-09	40.7700	40.9500	40.7700	40.8778	+0.412%	2,487	+11.258%
2026-02-06	40.5700	40.8199	40.5700	40.7101	+1.983%	13,040	+11.717%
2026-02-05	40.2900	40.2900	39.9186	39.9186	-1.205%	7,674	+13.932%
2026-02-04	40.4188	40.4188	40.4055	40.4055	-0.477%	635	+12.559%
2026-02-03	40.7200	40.7200	40.5993	40.5993	-0.801%	698	+12.022%
2026-02-02	40.7600	41.0200	40.7600	40.9273	+0.583%	987	+11.124%
2026-01-30	40.8000	40.8000	40.6901	40.6901	-0.349%	1,134	+11.772%
2026-01-29	40.6174	40.8325	40.6174	40.8325	-0.230%	1,922	+11.382%
2026-01-28	40.8700	40.9268	40.8300	40.9268	+0.060%	1,801	+11.125%
2026-01-27	40.9100	40.9700	40.8910	40.9024	+0.432%	4,127	+11.192%
2026-01-26	40.7266	40.7266	40.7266	40.7266	+0.529%	700	+11.671%
2026-01-23	40.4100	40.5300	40.4100	40.5122	+0.079%	1,144	+12.262%
2026-01-22	40.5646	40.5900	40.4801	40.4801	+0.538%	884	+12.352%
2026-01-21	40.1200	40.4200	39.9300	40.2636	+1.124%	6,835	+12.956%
2026-01-20	40.3400	40.3400	39.8150	39.8160	-2.112%	1,365	+14.225%
2026-01-16	40.7600	40.7600	40.6751	40.6751	+0.017%	2,365	+11.813%
2026-01-15	40.8590	40.8800	40.6680	40.6680	+0.245%	1,198	+11.832%
2026-01-14	40.4300	40.6000	40.4200	40.5687	-0.506%	5,212	+12.106%
2026-01-13	40.8200	40.8200	40.7752	40.7752	-0.313%	659	+11.538%
2026-01-12	40.8000	40.9188	40.7610	40.9034	+0.189%	7,920	+11.189%
2026-01-09	40.7090	40.8263	40.7090	40.8263	+0.635%	894	+11.399%
2026-01-08	40.5497	40.5900	40.5001	40.5686	+0.051%	2,183	+12.106%
2026-01-07	40.7207	40.8800	40.5450	40.5480	-0.394%	4,033	+12.163%
2026-01-06	40.6200	40.7500	40.5800	40.7082	+0.614%	7,662	+11.722%
2026-01-05	40.4700	40.5500	40.4599	40.4599	+0.772%	1,352	+12.408%
2026-01-02	40.2810	40.2843	40.0900	40.1500	-0.067%	40,687	+13.275%
2025-12-31	40.3433	40.3433	40.1769	40.1769	-0.676%	1,145	+13.199%
2025-12-30	40.5100	40.5400	40.4200	40.4505	+0.100%	6,538	+12.434%
2025-12-29	40.4100	40.5400	40.4100	40.4100	-0.531%	9,899	+12.546%
2025-12-26	40.6700	40.6800	40.5600	40.6256	-0.014%	1,732	+11.949%
2025-12-24	40.4800	40.6311	40.4800	40.6311	+0.175%	1,051	+11.934%
2025-12-23	40.3500	40.5600	40.2900	40.5600	+0.643%	18,278	+12.130%
2025-12-22	40.2000	40.3010	40.2000	40.3010	+0.397%	2,248	+12.851%
2025-12-19	40.0600	40.2182	40.0600	40.1415	+0.688%	1,678	+13.299%
2025-12-18	39.8500	40.0600	39.8500	39.8674	+0.696%	2,490	+14.078%
2025-12-17	39.9500	39.9950	39.5920	39.5920	-1.044%	1,007	+14.872%
2025-12-16	40.0000	40.0099	39.7700	40.0099	-0.252%	6,126	+13.672%
2025-12-15	40.1750	40.1750	40.0400	40.1111	-0.028%	1,344	+13.385%
2025-12-12	40.3600	40.3600	39.9900	40.1225	-0.722%	1,495	+13.353%
2025-12-11	40.1000	40.4142	40.1000	40.4142	+0.293%	902	+12.535%
2025-12-10	40.0200	40.2960	40.0200	40.2960	+0.670%	787	+12.865%
2025-12-09	40.1000	40.1414	40.0277	40.0277	-0.061%	1,565	+13.621%
2025-12-08	40.2251	40.2290	39.9900	40.0520	-0.412%	3,992	+13.552%
2025-12-05	40.2600	40.3400	40.2178	40.2178	+0.139%	702	+13.084%
2025-12-04	40.1200	40.1620	40.0600	40.1620	-0.040%	4,799	+13.241%
2025-12-03	40.0256	40.2150	39.9900	40.1780	+0.179%	3,267	+13.196%
2025-12-02	40.0500	40.1385	40.0300	40.1064	+0.338%	888	+13.398%
2025-12-01	40.0905	40.0905	39.9714	39.9714	-0.357%	705	+13.781%
2025-11-28	40.1145	40.1145	40.1145	40.1145	+0.394%	130	+13.375%
2025-11-26	39.8000	40.0250	39.8000	39.9570	+0.608%	1,358	+13.822%
2025-11-25	39.4400	39.7154	39.4399	39.7154	+0.856%	3,312	+14.515%
2025-11-24	39.0577	39.3900	39.0010	39.3783	+1.259%	34,915	+15.495%
2025-11-21	38.6500	39.0700	38.5400	38.8887	+0.979%	43,374	+16.949%
2025-11-20	39.8200	39.8200	38.5000	38.5117	-1.418%	25,965	+18.094%
2025-11-19	39.1523	39.1523	39.0101	39.0655	+0.159%	49,379	+16.420%
2025-11-18	38.9140	39.2190	38.9140	39.0034	-0.659%	3,938	+16.605%
2025-11-17	39.4400	39.6601	39.1450	39.2622	-1.011%	2,136	+15.837%
2025-11-14	39.3385	39.8390	39.3385	39.6631	-0.168%	5,115	+14.666%
2025-11-13	40.1290	40.1877	39.7000	39.7300	-1.317%	10,272	+14.473%
2025-11-12	40.2600	40.3300	40.1550	40.2601	+0.095%	96,925	+12.965%
2025-11-11	40.0390	40.2800	40.0100	40.2219	+0.313%	78,738	+13.073%
2025-11-10	39.9430	40.0962	39.7786	40.0962	+1.520%	2,106	+13.427%
2025-11-07	39.3600	39.4960	39.0800	39.4960	+0.034%	70,651	+15.151%
2025-11-06	39.6013	39.6500	39.3500	39.4826	-0.967%	28,344	+15.190%
2025-11-05	39.7900	39.8683	39.6900	39.8683	+0.295%	2,028	+14.076%
2025-11-04	39.7415	39.8800	39.6800	39.7511	-1.021%	2,661	+14.412%
2025-11-03	40.2900	40.2900	40.0556	40.1611	+0.096%	6,939	+13.244%
2025-10-31	40.2150	40.2150	40.0100	40.1224	+0.327%	10,955	+13.353%
2025-10-30	40.0000	40.2899	39.9600	39.9918	-0.770%	50,118	+13.723%
2025-10-29	40.5199	40.5199	40.3022	40.3022	-0.219%	1,493	+12.847%
2025-10-28	40.3400	40.4400	40.3400	40.3906	+0.190%	1,726	+12.600%
2025-10-27	40.2500	40.3200	40.1500	40.3142	+1.025%	2,231	+12.814%
2025-10-24	39.8700	39.9200	39.8700	39.9053	+1.009%	2,313	+13.970%
2025-10-23	39.5066	39.5066	39.5066	39.5066	+0.448%	58	+15.120%
2025-10-22	39.4900	39.4900	39.2100	39.3303	-0.646%	139,540	+15.636%
2025-10-21	39.5300	39.6293	39.5130	39.5859	+0.140%	3,096	+14.889%
2025-10-20	39.3134	39.5500	39.2100	39.5304	+1.257%	30,555	+15.051%
2025-10-17	38.9900	39.1210	38.9900	39.0395	+0.452%	162,082	+16.497%
2025-10-16	39.1825	39.1825	38.7797	38.8639	-0.591%	982	+17.024%
2025-10-15	39.3700	39.3700	39.0951	39.0951	+0.263%	338	+16.332%
2025-10-14	38.8000	39.1589	38.8000	38.9926	-0.043%	1,548	+16.638%
2025-10-13	38.9200	39.0600	38.9100	39.0094	+1.206%	19,685	+16.587%
2025-10-10	39.2900	39.2900	38.5446	38.5446	-2.553%	2,376	+17.993%
2025-10-09	39.5400	39.5546	39.4728	39.5546	-0.279%	897	+14.980%
2025-10-08	39.5876	39.6653	39.5876	39.6653	+0.521%	2,077	+14.659%
2025-10-07	39.6299	39.6299	39.4199	39.4596	-0.334%	5,568	+15.257%
2025-10-06	39.5900	39.5920	39.4472	39.5920	+0.398%	830	+14.872%
2025-10-03	39.5400	39.6000	39.4349	39.4349	+0.076%	2,062	+15.329%
2025-10-02	39.3000	39.4100	39.3000	39.4049	+0.103%	1,035	+15.417%
2025-10-01	39.3642	39.3642	39.3642	39.3642	+0.225%	525	+15.536%
2025-09-30	39.0500	39.2757	39.0100	39.2757	+0.463%	1,030	+15.797%
2025-09-29	39.1400	39.1473	39.0500	39.0946	+0.244%	162,426	+16.333%
2025-09-26	38.8900	38.9993	38.8900	38.9993	+0.516%	976	+16.617%
2025-09-25	38.7200	38.7992	38.7200	38.7992	-0.340%	1,498	+17.219%
2025-09-24	39.0400	39.0600	38.8600	38.9317	-0.363%	139,872	+16.820%
2025-09-23	39.3100	39.3100	39.0200	39.0734	-0.569%	139,689	+16.396%
2025-09-22	39.1192	39.2971	39.0900	39.2971	+0.183%	14,273	+15.734%
2025-09-19	39.0805	39.2300	39.0300	39.2254	+0.448%	29,498	+15.945%
2025-09-18	38.9700	39.1150	38.9400	39.0504	+0.658%	769	+16.465%
2025-09-17	38.7951	38.7951	38.7951	38.7951	-0.102%	394	+17.231%
2025-09-16	38.8340	38.8891	38.8120	38.8346	-0.005%	3,613	+17.112%
2025-09-15	38.8000	38.8365	38.8000	38.8365	+0.282%	8,093	+17.106%
2025-09-12	38.8000	38.8000	38.7274	38.7274	-0.276%	501	+17.436%
2025-09-11	38.8300	38.8344	38.8299	38.8344	+0.896%	1,656	+17.113%
2025-09-10	38.6238	38.6238	38.4400	38.4897	+0.029%	1,894	+18.161%
2025-09-09	38.3400	38.4785	38.3400	38.4785	+0.442%	789	+18.196%
2025-09-08	38.3393	38.3393	38.2710	38.3092	+0.170%	781	+18.718%
2025-09-05	38.1191	38.2441	38.1191	38.2441	-0.560%	336	+18.920%
2025-09-04	38.2350	38.4594	38.2350	38.4594	+0.921%	1,016	+18.255%
2025-09-03	38.0200	38.1085	38.0200	38.1085	+0.531%	799	+19.343%
2025-09-02	37.8900	37.9074	37.8700	37.9074	-0.714%	141,202	+19.977%
2025-08-29	38.3600	38.3600	38.1801	38.1801	-0.586%	1,951	+19.120%
2025-08-28	38.3700	38.4390	38.2890	38.4053	+0.240%	1,605	+18.421%
2025-08-27	38.2200	38.3133	38.1300	38.3133	+0.257%	1,198	+18.706%
2025-08-26	38.2152	38.2152	38.2152	38.2152	+0.355%	230	+19.010%
2025-08-25	38.1795	38.2100	38.0802	38.0802	-0.302%	2,436	+19.432%
2025-08-22	38.2550	38.2550	38.1878	38.1954	+1.436%	1,624	+19.072%
2025-08-21	37.6100	37.6700	37.5500	37.6545	-0.443%	1,672	+20.782%
2025-08-20	37.8221	37.8221	37.8221	37.8221	-0.063%	181	+20.247%
2025-08-19	38.0300	38.0300	37.8461	37.8461	-0.579%	741	+20.171%
2025-08-18	37.9883	38.0700	37.9883	38.0664	+0.090%	282,600	+19.475%
2025-08-15	38.0400	38.0600	37.9000	38.0322	-0.214%	2,364	+19.583%
2025-08-14	37.9850	38.1400	37.9850	38.1137	+0.017%	1,869	+19.327%
2025-08-13	37.9600	38.1072	37.9600	38.1072	+0.538%	284,043	+19.348%
2025-08-12	37.8000	37.9500	37.7756	37.9034	+1.109%	2,564	+19.989%
2025-08-11	37.6499	37.6499	37.4875	37.4875	-0.364%	3,150	+21.320%
2025-08-08	37.5100	37.6244	37.4801	37.6244	+1.016%	2,981	+20.879%
2025-08-07	37.2700	37.3100	37.1700	37.2459	-0.145%	2,836	+22.107%
2025-08-06	37.1600	37.3900	37.1599	37.2998	+0.749%	3,739	+21.931%
2025-08-05	37.1200	37.1500	36.9200	37.0224	-0.269%	1,548	+22.845%
2025-08-04	36.9850	37.1222	36.9850	37.1222	+1.306%	569	+22.514%
2025-08-01	36.9200	36.9200	36.5600	36.6437	-1.551%	2,691	+24.114%
2025-07-31	37.6200	37.6200	37.2209	37.2209	-0.503%	1,752	+22.189%
2025-07-30	37.5300	37.6100	37.4089	37.4089	-0.198%	5,879	+21.575%
2025-07-29	37.5174	37.5900	37.4706	37.4832	-0.337%	1,846	+21.334%
2025-07-28	37.6285	37.6285	37.5100	37.6100	-0.150%	712	+20.925%
2025-07-25	37.5641	37.6791	37.5641	37.6666	+0.337%	1,133	+20.744%
2025-07-24	37.5510	37.5900	37.5400	37.5400	+0.208%	581	+21.151%
2025-07-23	37.3700	37.4700	37.3200	37.4619	+0.754%	792	+21.403%
2025-07-22	37.0200	37.1815	37.0000	37.1815	+0.246%	1,690	+22.319%
2025-07-21	37.0600	37.2699	37.0600	37.0902	+0.158%	1,187	+22.620%
2025-07-18	37.0000	37.0317	37.0000	37.0317	-0.053%	1,372	+22.814%
2025-07-17	36.9185	37.0512	36.8665	37.0512	+0.526%	1,910	+22.749%
2025-07-16	36.8573	36.8573	36.8573	36.8573	+0.215%	374	+23.395%
2025-07-15	36.8400	36.8400	36.7784	36.7784	-0.397%	2,352	+23.660%
2025-07-14	36.9100	36.9700	36.9100	36.9250	+0.137%	1,199	+23.169%
2025-07-11	36.9000	36.9300	36.8746	36.8746	-0.369%	984	+23.337%
2025-07-10	37.0632	37.0632	37.0110	37.0110	+0.291%	426	+22.882%
2025-07-09	36.7350	36.9036	36.7350	36.9036	+0.506%	1,380	+23.240%
2025-07-08	36.7650	36.7650	36.7100	36.7177	-0.095%	1,975	+23.864%
2025-07-07	36.9300	36.9400	36.7526	36.7526	-0.694%	3,508	+23.746%
2025-07-03	36.9300	37.0600	36.9300	37.0093	+0.764%	2,681	+22.888%
2025-07-02	36.6300	36.7287	36.6300	36.7287	+0.230%	1,040	+23.827%
2025-07-01	36.5298	36.6599	36.5000	36.6445	+0.067%	4,100	+24.111%
2025-06-30	36.5200	36.6400	36.3900	36.6200	+0.839%	12,361	+24.194%
2025-06-27	36.3500	36.3800	36.3152	36.3152	+0.581%	645	+25.237%
2025-06-26	36.0800	36.1056	36.0800	36.1056	+0.829%	1,516	+25.964%
2025-06-25	35.8900	35.8900	35.8088	35.8088	+0.004%	826	+27.008%
2025-06-24	35.8500	35.8700	35.8072	35.8072	+1.163%	488	+27.014%
2025-06-23	35.2400	35.3957	35.0600	35.3957	+0.438%	1,203	+28.490%
2025-06-20	35.3900	35.3900	35.2413	35.2413	-0.162%	1,132	+29.053%
2025-06-18	35.4098	35.4800	35.2985	35.2985	-0.069%	1,416	+28.844%
2025-06-17	35.4900	35.4902	35.3230	35.3230	-0.773%	841	+28.755%
2025-06-16	35.6500	35.6500	35.5980	35.5980	+1.146%	577	+27.760%
2025-06-13	35.2900	35.5800	35.1948	35.1948	-1.166%	23,912	+29.224%
2025-06-12	35.5300	35.6350	35.5300	35.6099	+0.226%	698	+27.717%
2025-06-11	35.7800	35.7800	35.5100	35.5297	-0.449%	1,197	+28.006%
2025-06-10	35.5200	35.7300	35.5200	35.6900	+0.649%	4,761	+27.431%
2025-06-09	35.4800	35.6200	35.4600	35.4600	-0.059%	3,679	+28.257%
2025-06-06	35.4701	35.5300	35.3600	35.4811	+1.366%	30,294	+28.181%
2025-06-05	35.3250	35.4600	35.0028	35.0028	-0.762%	30,535	+29.932%
2025-06-04	35.2400	35.3380	35.2400	35.2715	-0.088%	1,371	+28.943%
2025-06-03	35.1610	35.3900	35.1610	35.3027	+0.662%	571,396	+28.829%
2025-06-02	34.8368	35.1400	34.8368	35.0706	+0.228%	2,690	+29.681%
2025-05-30	34.9500	35.0683	34.8200	34.9908	+0.056%	1,141	+29.977%
2025-05-29	35.0500	35.0500	34.9350	34.9713	+0.344%	848	+30.049%
2025-05-28	35.0800	35.0980	34.8515	34.8515	-0.523%	383	+30.497%
2025-05-27	34.8900	35.0349	34.8600	35.0349	+2.038%	783	+29.813%
2025-05-23	34.1520	34.5200	34.1520	34.3350	-0.699%	6,590	+32.460%
2025-05-22	34.5500	34.7600	34.5500	34.5768	-0.166%	2,603	+31.533%
2025-05-21	35.0400	35.2100	34.6342	34.6342	-1.466%	3,110	+31.315%
2025-05-20	35.1700	35.1700	35.1200	35.1494	-0.427%	376	+29.391%
2025-05-19	35.2600	35.3001	35.1400	35.3001	-0.041%	3,394	+28.838%
2025-05-16	35.2585	35.3147	35.2585	35.3147	+0.781%	1,139	+28.785%
2025-05-15	34.9550	35.0409	34.9550	35.0409	+0.253%	286	+29.791%
2025-05-14	34.8873	34.9800	34.8873	34.9526	+0.210%	1,033	+30.119%
2025-05-13	34.8800	34.8801	34.8794	34.8794	+0.998%	457	+30.392%
2025-05-12	34.4950	34.5349	34.3799	34.5349	+3.225%	1,932	+31.693%
2025-05-09	33.5448	33.5448	33.4560	33.4560	+0.140%	1,789	+35.940%
2025-05-08	33.6288	33.6288	33.3900	33.4091	+0.579%	1,409	+36.131%
2025-05-07	33.2400	33.2400	33.2168	33.2168	+0.297%	231	+36.919%
2025-05-06	33.1950	33.1950	33.1001	33.1183	-0.516%	2,238	+37.326%
2025-05-05	33.4600	33.4600	33.2900	33.2900	-0.726%	402	+36.618%
2025-05-02	33.4400	33.5800	33.4400	33.5336	+1.266%	1,101	+35.625%
2025-05-01	33.3900	33.4000	33.1145	33.1145	+0.389%	1,200	+37.342%
2025-04-30	32.2900	32.9862	32.2900	32.9862	+0.034%	2,770	+37.876%
2025-04-29	32.7800	32.9800	32.7450	32.9749	+0.524%	3,002	+37.923%
2025-04-28	32.8700	32.8700	32.4943	32.8030	+0.196%	3,048	+38.646%
2025-04-25	32.4537	32.7388	32.4418	32.7388	+0.606%	2,545	+38.918%
2025-04-24	31.9450	32.5415	31.9450	32.5415	+1.744%	3,275	+39.760%
2025-04-23	31.9500	32.0900	31.8600	31.9836	+1.767%	12,650	+42.198%
2025-04-22	31.0000	31.6100	31.0000	31.4284	+2.635%	20,020	+44.710%
2025-04-21	30.5300	30.6216	30.3632	30.6216	-2.324%	12,321	+48.523%
2025-04-17	31.1700	31.6799	31.1700	31.3502	+0.033%	6,082	+45.071%
2025-04-16	31.7700	31.7700	31.0498	31.3400	-2.374%	1,459	+45.118%
2025-04-15	32.2750	32.3100	32.0200	32.1022	-0.099%	6,507	+41.673%
2025-04-14	32.3405	32.3405	31.9900	32.1340	+1.023%	4,749	+41.532%

.dark-mode .kF02GZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kF02GZ{ 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