Skip to main content

Invesco S&P 500 Qvm Multi-Factor ETF (NY: QVML )

31.27 +0.22 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.44 24.47 24.44 24.47 101 +0.22(+0.90%)
Apr 27, 2023 24.25 24.25 24.25 24.25 0 +0.42(+1.77%)
Apr 26, 2023 23.93 23.94 23.83 23.83 5,259 -0.11(-0.45%)
Apr 25, 2023 23.94 23.94 23.94 23.94 0 -0.34(-1.40%)
Apr 24, 2023 24.27 24.28 24.26 24.28 1,183 +0.03(+0.13%)
Apr 21, 2023 24.26 24.26 24.24 24.24 163 -0.00(-0.00%)
Apr 20, 2023 24.25 24.25 24.25 24.25 2 -0.09(-0.35%)
Apr 19, 2023 24.33 24.33 24.33 24.33 0 -0.04(-0.16%)
Apr 18, 2023 24.38 24.38 24.37 24.37 221 +0.03(+0.13%)
Apr 17, 2023 24.34 24.34 24.34 24.34 0 +0.06(+0.25%)
Apr 14, 2023 24.28 24.28 24.28 24.28 0 -0.04(-0.17%)
Apr 13, 2023 24.32 24.32 24.32 24.32 57 +0.31(+1.28%)
Apr 12, 2023 24.01 24.01 24.01 24.01 82 -0.08(-0.31%)
Apr 11, 2023 24.09 24.09 24.09 24.09 46 +0.04(+0.15%)
Apr 10, 2023 24.05 24.05 24.05 24.05 210 +0.00(+0.01%)
Apr 06, 2023 24.05 24.05 24.05 24.05 101 +0.08(+0.33%)
Apr 05, 2023 23.97 23.97 23.97 23.97 12 +0.01(+0.02%)
Apr 04, 2023 23.96 23.96 23.96 23.96 41 -0.16(-0.68%)
Apr 03, 2023 24.13 24.13 24.13 24.13 0 +0.15(+0.61%)
Mar 31, 2023 23.90 23.98 23.90 23.98 128 +0.31(+1.31%)
Mar 30, 2023 23.67 23.67 23.67 23.67 0 +0.13(+0.53%)
Mar 29, 2023 23.54 23.54 23.54 23.54 71 +0.29(+1.27%)
Mar 28, 2023 23.25 23.25 23.25 23.25 57 -0.03(-0.11%)
Mar 27, 2023 23.27 23.27 23.27 23.27 27 +0.08(+0.33%)
Mar 24, 2023 23.20 23.20 23.20 23.20 101 +0.10(+0.42%)
Mar 23, 2023 23.36 23.36 23.10 23.10 202 +0.02(+0.10%)
Mar 22, 2023 23.08 23.08 23.08 23.08 4 -0.33(-1.40%)
Mar 21, 2023 23.41 23.41 23.41 23.41 0 +0.28(+1.22%)
Mar 20, 2023 23.13 23.13 23.13 23.13 13 +0.22(+0.95%)
Mar 17, 2023 23.13 23.16 22.88 22.91 17,141 -0.26(-1.11%)
Mar 16, 2023 22.92 23.17 22.92 23.17 406 +0.43(+1.88%)
Mar 15, 2023 22.60 22.74 22.60 22.74 185 -0.21(-0.91%)
Mar 14, 2023 22.95 22.95 22.95 22.95 0 +0.34(+1.49%)
Mar 13, 2023 22.61 22.61 22.61 22.61 0 -0.05(-0.23%)
Mar 10, 2023 22.91 22.91 22.66 22.66 1,090 -0.35(-1.52%)
Mar 09, 2023 23.01 23.01 23.01 23.01 0 -0.41(-1.75%)
Mar 08, 2023 23.42 23.42 23.42 23.42 0 +0.01(+0.05%)
Mar 07, 2023 23.41 23.41 23.41 23.41 1 -0.38(-1.59%)
Mar 06, 2023 23.70 23.79 23.70 23.79 571 +0.05(+0.20%)
Mar 03, 2023 23.74 23.74 23.74 23.74 410 +0.37(+1.57%)
Mar 02, 2023 23.37 23.37 23.37 23.37 13 +0.15(+0.64%)
Mar 01, 2023 23.22 23.22 23.22 23.22 88 -0.13(-0.56%)
Feb 28, 2023 23.35 23.35 23.35 23.35 0 -0.03(-0.14%)
Feb 27, 2023 23.39 23.39 23.39 23.39 89 +0.07(+0.32%)
Feb 24, 2023 23.31 23.31 23.31 23.31 0 -0.23(-0.98%)
Feb 23, 2023 23.54 23.54 23.54 23.54 41 +0.10(+0.44%)
Feb 22, 2023 23.43 23.44 23.43 23.44 408 -0.08(-0.33%)
Feb 21, 2023 23.52 23.52 23.52 23.52 0 -0.46(-1.92%)
Feb 17, 2023 23.95 23.98 23.95 23.98 204 -0.06(-0.27%)
Feb 16, 2023 24.04 24.04 24.04 24.04 20 -0.27(-1.10%)
Feb 15, 2023 24.28 24.31 24.23 24.31 854 +0.01(+0.04%)
Feb 14, 2023 24.30 24.30 24.30 24.30 46 +0.03(+0.10%)
Feb 13, 2023 24.21 24.28 24.21 24.28 264 +0.24(+1.00%)
Feb 10, 2023 24.04 24.04 24.04 24.04 101 +0.08(+0.35%)
Feb 09, 2023 23.95 23.95 23.95 23.95 0 -0.20(-0.84%)
Feb 08, 2023 24.16 24.16 24.16 24.16 33 -0.29(-1.20%)
Feb 07, 2023 24.13 24.45 24.13 24.45 3,512 +0.33(+1.37%)
Feb 06, 2023 24.16 24.16 24.12 24.12 167 -0.15(-0.61%)
Feb 03, 2023 24.42 24.42 24.27 24.27 10,051 -0.14(-0.59%)
Feb 02, 2023 24.40 24.41 24.40 24.41 255 +0.31(+1.28%)
Feb 01, 2023 24.10 24.10 24.10 24.10 41 +0.22(+0.93%)
Jan 31, 2023 23.88 23.88 23.88 23.88 3 +0.31(+1.33%)
Jan 30, 2023 23.57 23.57 23.57 23.57 1 -0.30(-1.27%)
Jan 27, 2023 24.00 24.00 23.87 23.87 1,253 +0.06(+0.26%)
Jan 26, 2023 23.81 23.81 23.81 23.81 8 +0.25(+1.06%)
Jan 25, 2023 23.56 23.56 23.56 23.56 33 -0.04(-0.15%)
Jan 24, 2023 23.60 23.60 23.60 23.60 4 -0.00(-0.02%)
Jan 23, 2023 23.60 23.60 23.60 23.60 26 +0.28(+1.20%)
Jan 20, 2023 23.05 23.32 23.05 23.32 599 +0.39(+1.68%)
Jan 19, 2023 22.93 22.93 22.93 22.93 22 -0.14(-0.59%)
Jan 18, 2023 23.07 23.07 23.07 23.07 0 -0.36(-1.55%)
Jan 17, 2023 23.56 23.56 23.44 23.44 206 -0.06(-0.24%)
Jan 13, 2023 23.49 23.49 23.49 23.49 101 +0.08(+0.34%)
Jan 12, 2023 23.49 23.49 23.41 23.41 1,077 +0.08(+0.36%)
Jan 11, 2023 23.23 23.33 23.23 23.33 101 +0.26(+1.13%)
Jan 10, 2023 23.07 23.07 23.07 23.07 3 +0.13(+0.58%)
Jan 09, 2023 22.94 22.94 22.94 22.94 0 -0.03(-0.13%)
Jan 06, 2023 22.97 22.97 22.97 22.97 0 +0.50(+2.24%)
Jan 05, 2023 22.46 22.46 22.46 22.46 0 -0.21(-0.93%)
Jan 04, 2023 22.78 22.80 22.67 22.67 1,331 +0.13(+0.56%)
Jan 03, 2023 22.55 22.55 22.55 22.55 6 -0.11(-0.47%)
Dec 30, 2022 22.46 22.66 22.46 22.66 3,547 -0.07(-0.31%)
Dec 29, 2022 22.73 22.73 22.73 22.73 0 +0.38(+1.68%)
Dec 28, 2022 22.35 22.35 22.35 22.35 3 -0.27(-1.18%)
Dec 27, 2022 22.62 22.62 22.62 22.62 31 -0.06(-0.25%)
Dec 23, 2022 22.67 22.67 22.67 22.67 101 +0.15(+0.65%)
Dec 22, 2022 22.53 22.53 22.53 22.53 14 -0.30(-1.33%)
Dec 21, 2022 22.93 22.93 22.83 22.83 276,793 +0.30(+1.35%)
Dec 20, 2022 22.53 22.53 22.53 22.53 0 +0.03(+0.13%)
Dec 19, 2022 22.50 22.50 22.50 22.50 0 -0.22(-0.95%)
Dec 16, 2022 22.71 22.71 22.71 22.71 102 -0.21(-0.91%)
Dec 15, 2022 22.92 22.92 22.92 22.92 1 -0.61(-2.58%)
Dec 14, 2022 23.53 23.53 23.53 23.53 0 -0.13(-0.53%)
Dec 13, 2022 23.66 23.66 23.66 23.66 3 +0.18(+0.78%)
Dec 12, 2022 23.47 23.47 23.47 23.47 6 +0.31(+1.33%)
Dec 09, 2022 23.17 23.17 23.17 23.17 0 -0.15(-0.64%)
Dec 08, 2022 23.32 23.32 23.32 23.32 71 +0.14(+0.61%)
Dec 07, 2022 23.17 23.17 23.17 23.17 0 -0.04(-0.15%)
Dec 06, 2022 23.21 23.21 23.21 23.21 24 -0.34(-1.45%)
Dec 05, 2022 23.55 23.55 23.55 23.55 0 -0.40(-1.68%)
Dec 02, 2022 23.95 23.95 23.95 23.95 0 -0.03(-0.14%)
Dec 01, 2022 23.98 23.98 23.98 23.98 3 +0.03(+0.13%)
Nov 30, 2022 23.95 23.95 23.95 23.95 0 +0.67(+2.88%)
Nov 29, 2022 23.28 23.28 23.28 23.28 4 -0.02(-0.08%)
Nov 28, 2022 23.52 23.52 23.30 23.30 173 -0.39(-1.64%)
Nov 25, 2022 23.66 23.69 23.66 23.69 511 +0.01(+0.03%)
Nov 23, 2022 23.62 23.71 23.62 23.68 318 +0.13(+0.55%)
Nov 22, 2022 23.56 23.56 23.56 23.56 2 +0.33(+1.40%)
Nov 21, 2022 23.23 23.23 23.23 23.23 0 -0.06(-0.26%)
Nov 18, 2022 23.29 23.29 23.29 23.29 102 +0.13(+0.55%)
Nov 17, 2022 23.16 23.16 23.16 23.16 3 -0.08(-0.34%)
Nov 16, 2022 23.29 23.29 23.24 23.24 1,987 -0.16(-0.66%)
Nov 15, 2022 23.40 23.40 23.40 23.40 0 +0.17(+0.71%)
Nov 14, 2022 23.23 23.23 23.23 23.23 0 -0.16(-0.70%)
Nov 11, 2022 23.40 23.40 23.40 23.40 0 +0.20(+0.88%)
Nov 10, 2022 23.19 23.19 23.19 23.19 0 +1.16(+5.26%)
Nov 09, 2022 22.03 22.03 22.03 22.03 92 -0.45(-2.02%)
Nov 08, 2022 22.49 22.49 22.49 22.49 12 +0.14(+0.63%)
Nov 07, 2022 22.24 22.35 22.24 22.35 102 +0.25(+1.13%)
Nov 04, 2022 22.23 22.23 22.10 22.10 205 +0.28(+1.27%)
Nov 03, 2022 21.82 21.82 21.82 21.82 0 -0.25(-1.11%)
Nov 02, 2022 22.07 22.07 22.07 22.07 0 -0.53(-2.36%)
Nov 01, 2022 22.85 22.85 22.60 22.60 147 -0.04(-0.16%)
Oct 31, 2022 22.64 22.64 22.64 22.64 1 -0.17(-0.75%)
Oct 28, 2022 22.81 22.81 22.81 22.81 102 +0.63(+2.84%)
Oct 27, 2022 22.18 22.18 22.18 22.18 0 -0.16(-0.69%)
Oct 26, 2022 22.32 22.33 22.32 22.33 104 -0.14(-0.62%)
Oct 25, 2022 22.47 22.47 22.47 22.47 10 +0.35(+1.57%)
Oct 24, 2022 22.12 0 +0.27(+1.21%)
Oct 21, 2022 21.73 21.86 21.73 21.86 2,900 +0.48(+2.23%)
Oct 20, 2022 21.38 21.38 21.38 21.38 20 -0.14(-0.66%)
Oct 19, 2022 21.52 21.52 21.52 21.52 4 -0.11(-0.50%)
Oct 18, 2022 21.63 21.63 21.63 21.63 0 +0.20(+0.95%)
Oct 17, 2022 21.43 21.43 21.43 21.43 1 +0.51(+2.43%)
Oct 14, 2022 20.92 20.92 20.92 20.92 0 -0.49(-2.29%)
Oct 13, 2022 21.41 21.41 21.41 21.41 14 +0.58(+2.77%)
Oct 12, 2022 20.83 20.83 20.83 20.83 1 -0.06(-0.29%)
Oct 11, 2022 20.90 20.90 20.90 20.90 1 -0.15(-0.72%)
Oct 10, 2022 21.05 21.05 21.05 21.05 1 -0.13(-0.62%)
Oct 07, 2022 21.18 21.18 21.18 21.18 102 -0.61(-2.80%)
Oct 06, 2022 21.79 21.79 21.79 21.79 49 -0.20(-0.90%)
Oct 05, 2022 21.99 21.99 21.99 21.99 91 -0.04(-0.16%)
Oct 04, 2022 22.02 22.02 22.02 22.02 0 +0.63(+2.94%)
Oct 03, 2022 21.39 21.39 21.39 21.39 0 +0.52(+2.48%)
Sep 30, 2022 20.88 20.88 20.88 20.88 0 -0.30(-1.44%)
Sep 29, 2022 21.18 21.18 21.18 21.18 36 -0.48(-2.23%)
Sep 28, 2022 21.51 21.66 21.51 21.66 495 +0.43(+2.00%)
Sep 27, 2022 21.24 21.24 21.24 21.24 1 -0.07(-0.33%)
Sep 26, 2022 21.31 21.31 21.31 21.31 31 -0.17(-0.78%)
Sep 23, 2022 21.51 21.51 21.48 21.48 771 -0.44(-2.03%)
Sep 22, 2022 21.92 21.92 21.92 21.92 2 -0.17(-0.75%)
Sep 21, 2022 22.55 22.55 22.09 22.09 138,084 -0.33(-1.45%)
Sep 20, 2022 22.41 22.41 22.41 22.41 2 -0.22(-0.96%)
Sep 19, 2022 22.63 22.63 22.63 22.63 4 +0.13(+0.58%)
Sep 16, 2022 22.50 22.50 22.50 22.50 0 -0.15(-0.66%)
Sep 15, 2022 22.65 22.65 22.65 22.65 2 -0.21(-0.94%)
Sep 14, 2022 22.91 22.91 22.86 22.86 111 +0.03(+0.15%)
Sep 13, 2022 22.83 22.83 22.83 22.83 1 -0.98(-4.10%)
Sep 12, 2022 23.81 23.81 23.81 23.81 1 +0.22(+0.93%)
Sep 09, 2022 23.52 23.59 23.52 23.59 103 +0.38(+1.65%)
Sep 08, 2022 23.15 23.20 23.15 23.20 105 +0.14(+0.62%)
Sep 07, 2022 23.06 23.06 23.06 23.06 1 +0.41(+1.82%)
Sep 06, 2022 22.65 22.65 22.65 22.65 2 -0.09(-0.39%)
Sep 02, 2022 22.73 22.73 22.73 22.73 102 -0.25(-1.10%)
Sep 01, 2022 22.99 22.99 22.99 22.99 366 +0.00(+0.00%)
Aug 31, 2022 22.99 22.99 22.99 22.99 0 -0.12(-0.52%)
Aug 30, 2022 23.11 23.11 23.11 23.11 1 -0.30(-1.29%)
Aug 29, 2022 23.41 23.41 23.41 23.41 14 -0.16(-0.67%)
Aug 26, 2022 23.57 23.57 23.57 23.57 102 -0.75(-3.10%)
Aug 25, 2022 24.32 24.32 24.32 24.32 2 +0.30(+1.24%)
Aug 24, 2022 24.02 24.02 24.02 24.02 81 +0.06(+0.24%)
Aug 23, 2022 23.97 23.97 23.97 23.97 4 -0.04(-0.15%)
Aug 22, 2022 24.00 24.00 24.00 24.00 1 -0.50(-2.05%)
Aug 19, 2022 24.51 24.51 24.51 24.51 0 -0.28(-1.11%)
Aug 18, 2022 24.78 24.78 24.78 24.78 109 +0.05(+0.18%)
Aug 17, 2022 24.74 24.74 24.74 24.74 21 -0.16(-0.64%)
Aug 16, 2022 24.91 24.91 24.89 24.89 104 +0.04(+0.17%)
Aug 15, 2022 24.85 24.85 24.85 24.85 0 +0.11(+0.46%)
Aug 12, 2022 24.74 24.74 24.74 24.74 0 +0.40(+1.65%)
Aug 11, 2022 24.34 24.34 24.34 24.34 14 +0.01(+0.05%)
Aug 10, 2022 24.33 24.33 24.33 24.33 1 +0.49(+2.06%)
Aug 09, 2022 23.81 23.83 23.81 23.83 208 -0.10(-0.44%)
Aug 08, 2022 23.94 23.94 23.94 23.94 74 -0.02(-0.07%)
Aug 05, 2022 23.84 23.96 23.84 23.96 1,312 -0.02(-0.10%)
Aug 04, 2022 23.98 23.98 23.98 23.98 13 -0.08(-0.34%)
Aug 03, 2022 23.92 24.06 23.87 24.06 566 +0.37(+1.58%)
Aug 02, 2022 23.69 23.69 23.69 23.69 5 -0.15(-0.62%)
Aug 01, 2022 23.90 23.90 23.84 23.84 106 -0.09(-0.36%)
Jul 29, 2022 23.92 23.92 23.92 23.92 0 +0.28(+1.18%)
Jul 28, 2022 23.64 23.64 23.64 23.64 2 +0.25(+1.09%)
Jul 27, 2022 23.39 23.39 23.39 23.39 0 +0.59(+2.57%)
Jul 26, 2022 22.80 22.80 22.80 22.80 3 -0.21(-0.93%)
Jul 25, 2022 23.02 23.02 23.02 23.02 97 +0.06(+0.26%)
Jul 22, 2022 22.96 22.96 22.96 22.96 102 -0.22(-0.95%)
Jul 21, 2022 22.97 23.18 22.97 23.18 951 +0.21(+0.91%)
Jul 20, 2022 22.97 22.97 22.97 22.97 0 +0.10(+0.44%)
Jul 19, 2022 22.87 22.87 22.87 22.87 0 +0.59(+2.67%)
Jul 18, 2022 22.27 22.27 22.27 22.27 7 -0.18(-0.80%)
Jul 15, 2022 22.40 22.45 22.40 22.45 102 +0.38(+1.73%)
Jul 14, 2022 22.07 22.07 22.07 22.07 2 -0.09(-0.39%)
Jul 13, 2022 22.16 22.16 22.16 22.16 6 -0.09(-0.39%)
Jul 12, 2022 22.46 22.46 22.24 22.24 136,935 -0.17(-0.77%)
Jul 11, 2022 22.42 22.42 22.42 22.42 0 -0.28(-1.23%)
Jul 08, 2022 22.73 22.73 22.70 22.70 105 +0.01(+0.05%)
Jul 07, 2022 22.68 22.68 22.68 22.68 0 +0.35(+1.57%)
Jul 06, 2022 22.33 22.33 22.33 22.33 25 +0.10(+0.44%)
Jul 05, 2022 21.96 22.23 21.96 22.23 123 +0.00(+0.02%)
Jul 01, 2022 22.23 22.23 22.23 22.23 127 +0.23(+1.07%)
Jun 30, 2022 21.99 21.99 21.99 21.99 28 -0.24(-1.08%)
Jun 29, 2022 22.18 22.23 22.18 22.23 143 -0.03(-0.14%)
Jun 28, 2022 22.27 22.27 22.27 22.27 43 -0.39(-1.72%)
Jun 27, 2022 22.65 22.65 22.65 22.65 78 -0.03(-0.15%)
Jun 24, 2022 22.64 22.69 22.64 22.69 326 +0.64(+2.89%)
Jun 23, 2022 21.97 22.05 21.97 22.05 822 +0.13(+0.59%)
Jun 22, 2022 21.99 21.99 21.92 21.92 145 +0.01(+0.04%)
Jun 21, 2022 21.88 21.91 21.87 21.91 627 +0.51(+2.41%)
Jun 17, 2022 21.30 21.40 21.30 21.40 206 +0.09(+0.42%)
Jun 16, 2022 21.42 21.42 21.31 21.31 117,766 -0.72(-3.27%)
Jun 15, 2022 22.03 22.03 22.03 22.03 4 +0.27(+1.23%)
Jun 14, 2022 21.76 21.76 21.76 21.76 77 -0.08(-0.38%)
Jun 13, 2022 21.85 21.85 21.85 21.85 30 -0.89(-3.90%)
Jun 10, 2022 22.73 22.73 22.73 22.73 103 -0.64(-2.72%)
Jun 09, 2022 23.37 23.37 23.37 23.37 0 -0.53(-2.23%)
Jun 08, 2022 23.90 23.90 23.90 23.90 28 -0.28(-1.14%)
Jun 07, 2022 24.18 24.18 24.18 24.18 2 +0.25(+1.05%)
Jun 06, 2022 23.93 23.93 23.93 23.93 21 +0.05(+0.22%)
Jun 03, 2022 23.91 23.96 23.87 23.87 2,482 -0.34(-1.40%)
Jun 02, 2022 24.21 24.21 24.21 24.21 28 +0.37(+1.56%)
Jun 01, 2022 23.84 23.84 23.84 23.84 1 -0.16(-0.68%)
May 31, 2022 24.00 24.00 24.00 24.00 41 -0.15(-0.61%)
May 27, 2022 24.02 24.15 24.02 24.15 203 +0.52(+2.19%)
May 26, 2022 23.64 23.64 23.64 23.64 1 +0.44(+1.90%)
May 25, 2022 23.20 23.20 23.20 23.20 0 +0.20(+0.89%)
May 24, 2022 22.99 22.99 22.99 22.99 5 -0.14(-0.62%)
May 23, 2022 23.14 23.14 23.14 23.14 3 +0.44(+1.96%)
May 20, 2022 22.47 22.69 22.47 22.69 346 -0.01(-0.06%)
May 19, 2022 22.71 22.71 22.71 22.71 93 -0.13(-0.56%)
May 18, 2022 22.83 22.83 22.83 22.83 61 -0.92(-3.86%)
May 17, 2022 23.75 23.75 23.75 23.75 1 +0.44(+1.91%)
May 16, 2022 23.29 23.31 23.29 23.31 366 -0.02(-0.10%)
May 13, 2022 23.33 23.33 23.33 23.33 103 +0.52(+2.26%)
May 12, 2022 22.81 22.81 22.81 22.81 107 -0.07(-0.33%)
May 11, 2022 22.89 22.89 22.89 22.89 20 -0.34(-1.48%)
May 10, 2022 23.23 23.23 23.23 23.23 85 +0.04(+0.18%)
May 09, 2022 23.30 23.31 23.19 23.19 491 -0.68(-2.84%)
May 06, 2022 23.87 23.87 23.87 23.87 641 -0.09(-0.36%)
May 05, 2022 23.96 23.96 23.96 23.96 55 -0.84(-3.38%)
May 04, 2022 24.80 24.80 24.80 24.80 142 +0.70(+2.92%)
May 03, 2022 23.94 24.09 23.94 24.09 500 +0.15(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.