QVMT
Invesco S&P 500 Concentrated QVM ETF
stockNYSEETF
Market OpenOct 5, 2026 9:44:58 AM EDT
65.06USD-0.641%(-0.42)538
65.67Bid65.80Ask0.13SpreadQVMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 65.06 | 65.06 | 65.06 | 65.06 | -0.726% | 538 | 0.000% |
| 2026-10-02 | 65.50 | 65.66 | 65.43 | 65.54 | +0.168% | 3,613 | -0.726% |
| 2026-10-01 | 64.79 | 65.49 | 64.52 | 65.43 | +1.286% | 4,830 | -0.559% |
| 2026-09-30 | 64.98 | 64.98 | 64.55 | 64.59 | -0.376% | 8,205 | +0.720% |
| 2026-09-29 | 64.86 | 64.86 | 64.58 | 64.84 | +0.145% | 1,909 | +0.341% |
| 2026-09-28 | 64.54 | 64.79 | 64.54 | 64.74 | -0.713% | 1,209 | +0.487% |
| 2026-09-25 | 65.19 | 65.22 | 64.79 | 65.21 | +0.758% | 3,192 | -0.229% |
| 2026-09-24 | 64.71 | 64.87 | 64.63 | 64.72 | -0.568% | 1,524 | +0.527% |
| 2026-09-23 | 65.33 | 65.33 | 65.09 | 65.09 | -0.607% | 1,339 | -0.044% |
| 2026-09-22 | 65.31 | 65.55 | 65.07 | 65.49 | +0.026% | 9,295 | -0.651% |
| 2026-09-21 | 65.39 | 65.51 | 65.39 | 65.47 | -0.259% | 4,067 | -0.625% |
| 2026-09-18 | 65.23 | 65.64 | 65.20 | 65.64 | +0.724% | 1,932 | -0.882% |
| 2026-09-17 | 65.23 | 65.32 | 65.00 | 65.17 | +0.971% | 2,247 | -0.164% |
| 2026-09-16 | 65.25 | 65.25 | 64.21 | 64.54 | -1.012% | 12,963 | +0.805% |
| 2026-09-15 | 65.30 | 65.30 | 64.94 | 65.20 | +0.030% | 5,109 | -0.215% |
| 2026-09-14 | 65.56 | 65.60 | 65.18 | 65.18 | -1.827% | 1,506 | -0.186% |
| 2026-09-11 | 66.00 | 66.45 | 66.00 | 66.39 | +0.855% | 6,191 | -2.010% |
| 2026-09-10 | 65.80 | 66.07 | 65.77 | 65.83 | -0.737% | 2,150 | -1.171% |
| 2026-09-09 | 66.57 | 66.74 | 66.32 | 66.32 | -0.630% | 4,115 | -1.900% |
| 2026-09-08 | 66.78 | 66.95 | 66.73 | 66.74 | +0.262% | 5,867 | -2.518% |
| 2026-09-04 | 66.45 | 66.58 | 66.44 | 66.57 | +0.761% | 3,042 | -2.262% |
| 2026-09-03 | 65.43 | 66.10 | 65.29 | 66.06 | +0.610% | 6,009 | -1.519% |
| 2026-09-02 | 65.29 | 65.71 | 65.03 | 65.66 | +0.715% | 6,191 | -0.917% |
| 2026-09-01 | 65.05 | 65.29 | 64.73 | 65.20 | -0.102% | 11,972 | -0.209% |
| 2026-08-31 | 65.12 | 65.39 | 64.91 | 65.26 | -0.112% | 10,206 | -0.310% |
| 2026-08-28 | 65.92 | 65.92 | 65.19 | 65.34 | -0.730% | 1,534 | -0.422% |
| 2026-08-27 | 66.07 | 66.07 | 65.64 | 65.82 | -0.584% | 8,312 | -1.149% |
| 2026-08-26 | 65.86 | 66.37 | 65.86 | 66.20 | +0.677% | 8,709 | -1.726% |
| 2026-08-25 | 66.05 | 66.05 | 65.61 | 65.76 | -0.180% | 2,348 | -1.061% |
| 2026-08-24 | 65.51 | 65.88 | 65.51 | 65.88 | -0.674% | 3,197 | -1.239% |
| 2026-08-21 | 66.49 | 66.49 | 66.25 | 66.32 | +0.369% | 3,828 | -1.905% |
| 2026-08-20 | 66.42 | 66.71 | 65.99 | 66.08 | -0.060% | 5,883 | -1.544% |
| 2026-08-19 | 67.42 | 67.42 | 66.12 | 66.12 | -1.344% | 22,720 | -1.603% |
| 2026-08-18 | 67.31 | 67.41 | 66.83 | 67.02 | -1.670% | 35,820 | -2.926% |
| 2026-08-17 | 67.72 | 68.35 | 67.72 | 68.16 | +0.965% | 12,759 | -4.547% |
| 2026-08-14 | 67.46 | 67.54 | 67.38 | 67.51 | +0.660% | 5,344 | -3.626% |
| 2026-08-13 | 66.47 | 67.17 | 66.47 | 67.07 | +0.809% | 3,884 | -2.990% |
| 2026-08-12 | 66.58 | 66.69 | 66.53 | 66.53 | +0.981% | 3,799 | -2.205% |
| 2026-08-11 | 66.18 | 66.18 | 65.79 | 65.88 | +0.446% | 10,097 | -1.245% |
| 2026-08-10 | 65.35 | 65.73 | 65.35 | 65.59 | +0.605% | 1,896 | -0.804% |
| 2026-08-07 | 64.88 | 65.38 | 64.81 | 65.19 | -0.051% | 13,372 | -0.204% |
| 2026-08-06 | 65.43 | 65.53 | 64.96 | 65.23 | -1.266% | 13,429 | -0.255% |
| 2026-08-05 | 66.64 | 66.64 | 66.06 | 66.06 | -0.738% | 14,042 | -1.518% |
| 2026-08-04 | 66.17 | 66.65 | 65.93 | 66.55 | +2.270% | 6,233 | -2.244% |
| 2026-08-03 | 64.27 | 65.08 | 64.23 | 65.08 | +0.288% | 4,243 | -0.026% |
| 2026-07-31 | 65.37 | 65.38 | 64.29 | 64.89 | -0.498% | 8,462 | +0.262% |
| 2026-07-30 | 64.48 | 65.26 | 64.48 | 65.21 | +2.804% | 14,227 | -0.238% |
| 2026-07-29 | 64.84 | 64.84 | 63.42 | 63.44 | -2.207% | 3,688 | +2.560% |
| 2026-07-28 | 64.94 | 64.94 | 64.16 | 64.87 | -1.030% | 17,662 | +0.297% |
| 2026-07-27 | 66.33 | 66.33 | 64.94 | 65.54 | -0.736% | 11,669 | -0.736% |
| 2026-07-24 | 66.38 | 66.64 | 65.96 | 66.03 | -0.534% | 6,446 | -1.467% |
| 2026-07-23 | 66.54 | 66.63 | 66.38 | 66.38 | -0.163% | 2,099 | -1.993% |
| 2026-07-22 | 66.70 | 66.75 | 66.49 | 66.49 | -0.194% | 4,294 | -2.153% |
| 2026-07-21 | 66.49 | 66.62 | 66.12 | 66.62 | +2.305% | 46,100 | -2.342% |
| 2026-07-20 | 65.82 | 65.82 | 65.12 | 65.12 | -0.171% | 27,931 | -0.092% |
| 2026-07-17 | 64.37 | 65.65 | 64.37 | 65.23 | +0.147% | 5,847 | -0.263% |
| 2026-07-16 | 65.53 | 65.53 | 64.88 | 65.14 | -1.257% | 17,713 | -0.116% |
| 2026-07-15 | 66.56 | 66.56 | 65.37 | 65.97 | -1.685% | 8,804 | -1.372% |
| 2026-07-14 | 67.75 | 67.80 | 66.94 | 67.10 | +0.607% | 13,258 | -3.034% |
| 2026-07-13 | 67.35 | 67.35 | 66.33 | 66.69 | -1.519% | 7,153 | -2.446% |
| 2026-07-10 | 66.90 | 67.76 | 66.90 | 67.72 | +0.907% | 25,877 | -3.928% |
| 2026-07-09 | 67.72 | 67.80 | 67.11 | 67.11 | +1.188% | 21,244 | -3.056% |
| 2026-07-08 | 66.14 | 66.37 | 65.63 | 66.32 | +0.613% | 12,867 | -1.905% |
| 2026-07-07 | 66.18 | 66.18 | 65.38 | 65.92 | -1.792% | 20,458 | -1.303% |
| 2026-07-06 | 67.28 | 67.79 | 67.03 | 67.12 | +0.698% | 16,458 | -3.071% |
| 2026-07-02 | 68.05 | 68.40 | 66.02 | 66.66 | -2.355% | 21,124 | -2.394% |
| 2026-07-01 | 68.69 | 68.83 | 68.07 | 68.26 | -2.322% | 20,206 | -4.693% |
| 2026-06-30 | 69.15 | 69.92 | 69.15 | 69.89 | +1.911% | 2,391 | -6.906% |
| 2026-06-29 | 67.30 | 68.59 | 67.30 | 68.58 | +1.979% | 3,776 | -5.128% |
| 2026-06-26 | 68.07 | 68.07 | 67.07 | 67.25 | -2.267% | 8,285 | -3.250% |
| 2026-06-25 | 68.56 | 68.82 | 68.16 | 68.81 | +2.599% | 8,115 | -5.443% |
| 2026-06-24 | 67.30 | 67.48 | 66.54 | 67.06 | -0.550% | 7,936 | -2.985% |
| 2026-06-23 | 67.57 | 67.74 | 67.28 | 67.43 | -2.721% | 5,384 | -3.519% |
| 2026-06-22 | 68.89 | 69.47 | 68.89 | 69.32 | +1.066% | 10,990 | -6.144% |
| 2026-06-18 | 69.06 | 69.06 | 68.58 | 68.59 | +0.903% | 9,238 | -5.144% |
| 2026-06-17 | 68.80 | 68.80 | 67.89 | 67.97 | -0.593% | 16,329 | -4.287% |
| 2026-06-16 | 68.70 | 68.70 | 68.31 | 68.38 | -0.296% | 1,622 | -4.855% |
| 2026-06-15 | 68.74 | 68.87 | 68.58 | 68.58 | +0.768% | 67,846 | -5.137% |
| 2026-06-12 | 67.31 | 68.09 | 67.31 | 68.06 | +1.411% | 5,497 | -4.408% |
| 2026-06-11 | 66.13 | 67.11 | 66.13 | 67.11 | +2.353% | 5,384 | -3.059% |
| 2026-06-10 | 66.41 | 66.41 | 65.51 | 65.57 | -0.999% | 11,539 | -0.779% |
| 2026-06-09 | 66.47 | 66.87 | 65.08 | 66.23 | -0.103% | 4,702 | -1.770% |
| 2026-06-08 | 66.48 | 66.68 | 66.27 | 66.30 | +0.627% | 4,967 | -1.870% |
| 2026-06-05 | 66.53 | 66.82 | 65.89 | 65.89 | -1.549% | 25,831 | -1.255% |
| 2026-06-04 | 66.74 | 66.95 | 66.74 | 66.92 | +0.630% | 2,084 | -2.785% |
| 2026-06-03 | 66.44 | 66.70 | 66.40 | 66.50 | +0.219% | 6,209 | -2.172% |
| 2026-06-02 | 66.39 | 66.43 | 66.21 | 66.36 | +0.848% | 2,700 | -1.958% |
| 2026-06-01 | 65.64 | 65.86 | 65.59 | 65.80 | -0.470% | 3,642 | -1.127% |
| 2026-05-29 | 66.36 | 67.07 | 66.11 | 66.11 | -0.557% | 9,003 | -1.592% |
| 2026-05-28 | 66.93 | 66.93 | 66.36 | 66.48 | -0.167% | 6,419 | -2.141% |
| 2026-05-27 | 66.97 | 67.19 | 66.59 | 66.59 | -0.323% | 12,142 | -2.304% |
| 2026-05-26 | 66.63 | 66.91 | 66.56 | 66.81 | +0.706% | 3,729 | -2.620% |
| 2026-05-22 | 66.36 | 66.55 | 66.31 | 66.34 | +0.675% | 9,684 | -1.932% |
| 2026-05-21 | 65.49 | 65.90 | 65.49 | 65.90 | +0.359% | 3,992 | -1.270% |
| 2026-05-20 | 65.49 | 65.78 | 65.33 | 65.66 | +1.049% | 3,021 | -0.916% |
| 2026-05-19 | 64.94 | 65.34 | 64.73 | 64.98 | -0.352% | 24,973 | +0.124% |
| 2026-05-18 | 64.91 | 65.21 | 64.76 | 65.21 | +0.398% | 4,879 | -0.229% |
| 2026-05-15 | 65.35 | 65.35 | 64.95 | 64.95 | -1.277% | 1,502 | +0.169% |
| 2026-05-14 | 65.77 | 65.97 | 65.69 | 65.79 | +0.607% | 2,920 | -1.111% |
| 2026-05-13 | 65.11 | 65.50 | 65.10 | 65.39 | -0.040% | 1,760 | -0.511% |
| 2026-05-12 | 64.85 | 65.42 | 64.85 | 65.42 | +0.205% | 7,738 | -0.550% |
| 2026-05-11 | 64.81 | 65.33 | 64.81 | 65.29 | +0.749% | 3,931 | -0.347% |
| 2026-05-08 | 64.53 | 65.00 | 64.53 | 64.80 | +0.977% | 2,849 | +0.400% |
| 2026-05-07 | 64.52 | 64.52 | 64.17 | 64.17 | -0.795% | 1,162 | +1.381% |
| 2026-05-06 | 64.30 | 64.69 | 64.30 | 64.69 | +1.105% | 4,351 | +0.575% |
| 2026-05-05 | 63.97 | 64.16 | 63.97 | 63.98 | +1.118% | 1,087 | +1.686% |
| 2026-05-04 | 63.52 | 63.58 | 63.27 | 63.27 | -0.532% | 1,790 | +2.823% |
| 2026-05-01 | 64.05 | 64.05 | 63.61 | 63.61 | -0.245% | 1,284 | +2.276% |
| 2026-04-30 | 63.12 | 63.77 | 63.12 | 63.77 | +1.323% | 1,799 | +2.025% |
| 2026-04-29 | 62.90 | 62.98 | 62.74 | 62.94 | +0.896% | 4,015 | +3.376% |
| 2026-04-28 | 62.59 | 62.59 | 62.25 | 62.38 | -0.279% | 4,240 | +4.302% |
| 2026-04-27 | 62.65 | 62.87 | 62.45 | 62.55 | -0.295% | 2,059 | +4.011% |
| 2026-04-24 | 62.85 | 62.85 | 62.64 | 62.74 | +0.371% | 1,904 | +3.704% |
| 2026-04-23 | 62.55 | 62.60 | 62.25 | 62.50 | +0.455% | 3,556 | +4.089% |
| 2026-04-22 | 62.21 | 62.22 | 62.02 | 62.22 | +0.182% | 1,913 | +4.562% |
| 2026-04-21 | 62.44 | 62.44 | 62.00 | 62.11 | -0.702% | 4,281 | +4.753% |
| 2026-04-20 | 62.79 | 62.94 | 62.51 | 62.55 | -0.455% | 17,720 | +4.018% |
| 2026-04-17 | 62.38 | 63.04 | 62.38 | 62.83 | +0.453% | 5,240 | +3.545% |
| 2026-04-16 | 62.51 | 62.62 | 62.45 | 62.55 | -0.027% | 8,193 | +4.014% |
| 2026-04-15 | 62.46 | 62.57 | 62.17 | 62.57 | -0.186% | 8,359 | +3.986% |
| 2026-04-14 | 62.44 | 62.69 | 62.44 | 62.68 | +0.549% | 3,422 | +3.793% |
| 2026-04-13 | 61.80 | 62.34 | 61.79 | 62.34 | +0.625% | 1,625 | +4.363% |
| 2026-04-10 | 62.15 | 62.15 | 61.95 | 61.95 | -0.616% | 5,201 | +5.015% |
| 2026-04-09 | 61.95 | 62.40 | 61.92 | 62.34 | +0.716% | 2,308 | +4.367% |
| 2026-04-08 | 61.40 | 61.90 | 61.39 | 61.89 | +2.587% | 7,386 | +5.114% |
| 2026-04-07 | 60.17 | 60.38 | 59.94 | 60.33 | -0.109% | 11,569 | +7.834% |
| 2026-04-06 | 60.15 | 60.40 | 60.15 | 60.40 | +0.586% | 6,516 | +7.717% |
| 2026-04-02 | 59.39 | 60.14 | 59.39 | 60.05 | +0.252% | 4,115 | +8.348% |
| 2026-04-01 | 59.84 | 60.09 | 59.80 | 59.90 | +0.757% | 6,352 | +8.622% |
| 2026-03-31 | 58.71 | 59.55 | 58.67 | 59.45 | +2.178% | 9,538 | +9.444% |
| 2026-03-30 | 59.13 | 59.13 | 57.92 | 58.18 | -0.736% | 7,239 | +11.828% |
| 2026-03-27 | 59.26 | 59.28 | 58.61 | 58.61 | -1.130% | 8,523 | +11.005% |
| 2026-03-26 | 59.86 | 59.86 | 59.28 | 59.28 | -1.400% | 19,507 | +9.750% |
| 2026-03-25 | 59.98 | 60.30 | 59.98 | 60.12 | +0.538% | 12,577 | +8.214% |
| 2026-03-24 | 59.01 | 60.12 | 59.01 | 59.80 | +0.572% | 13,819 | +8.796% |
| 2026-03-23 | 59.55 | 60.10 | 59.41 | 59.46 | +0.422% | 19,567 | +9.418% |
| 2026-03-20 | 59.74 | 59.74 | 58.90 | 59.21 | -0.876% | 18,858 | +9.880% |
| 2026-03-19 | 59.32 | 59.80 | 59.26 | 59.73 | -0.179% | 4,775 | +8.918% |
| 2026-03-18 | 60.32 | 60.40 | 59.80 | 59.84 | -0.894% | 16,059 | +8.723% |
| 2026-03-17 | 60.54 | 60.66 | 60.38 | 60.38 | -0.099% | 7,079 | +7.751% |
| 2026-03-16 | 60.60 | 60.60 | 60.18 | 60.44 | +0.817% | 9,540 | +7.644% |
| 2026-03-13 | 60.50 | 60.51 | 59.95 | 59.95 | -0.133% | 8,307 | +8.524% |
| 2026-03-12 | 60.29 | 60.37 | 60.03 | 60.03 | -0.862% | 14,171 | +8.379% |
| 2026-03-11 | 60.63 | 60.87 | 60.52 | 60.55 | -0.293% | 8,513 | +7.445% |
| 2026-03-10 | 60.91 | 61.33 | 60.56 | 60.73 | -0.013% | 14,083 | +7.130% |
| 2026-03-09 | 59.97 | 60.74 | 59.51 | 60.74 | +0.368% | 23,519 | +7.116% |
| 2026-03-06 | 60.37 | 60.70 | 60.27 | 60.52 | -1.164% | 5,953 | +7.509% |
| 2026-03-05 | 61.54 | 61.76 | 60.64 | 61.23 | -1.262% | 62,868 | +6.258% |
| 2026-03-04 | 61.61 | 62.07 | 61.49 | 62.01 | +0.782% | 17,645 | +4.917% |
| 2026-03-03 | 61.25 | 61.66 | 60.78 | 61.53 | -1.418% | 14,809 | +5.738% |
| 2026-03-02 | 61.95 | 62.58 | 61.77 | 62.41 | +0.303% | 94,707 | +4.239% |
| 2026-02-27 | 61.76 | 62.33 | 61.60 | 62.23 | +0.878% | 12,945 | +4.555% |
| 2026-02-26 | 61.63 | 61.97 | 61.22 | 61.68 | +0.088% | 20,654 | +5.473% |
| 2026-02-25 | 61.47 | 61.82 | 61.22 | 61.63 | +0.542% | 41,294 | +5.565% |
| 2026-02-24 | 61.12 | 61.30 | 60.68 | 61.30 | +1.202% | 24,770 | +6.137% |
| 2026-02-23 | 60.82 | 60.98 | 60.51 | 60.57 | 0.000% | 12,707 | +7.413% |