Skip to main content

Invesco S&P Smallcap 600 Qvm Multi-Factor ETF (NY: QVMS )

24.67 -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.23 24.23 23.87 23.94 4,793 +0.19(+0.80%)
Jul 28, 2023 23.78 23.78 23.73 23.75 314 +0.22(+0.95%)
Jul 27, 2023 24.36 24.36 23.53 23.53 431 -0.22(-0.92%)
Jul 26, 2023 23.75 23.75 23.75 23.75 0 +0.13(+0.57%)
Jul 25, 2023 23.58 23.62 23.58 23.61 911 +0.01(+0.03%)
Jul 24, 2023 23.61 23.61 23.61 23.61 2 +0.13(+0.57%)
Jul 21, 2023 23.47 23.47 23.47 23.47 198 -0.09(-0.39%)
Jul 20, 2023 23.57 23.57 23.57 23.57 36 -0.17(-0.72%)
Jul 19, 2023 23.72 23.74 23.72 23.74 297 +0.12(+0.51%)
Jul 18, 2023 23.56 23.62 23.56 23.62 300 +0.29(+1.26%)
Jul 17, 2023 23.55 23.55 23.31 23.32 2,255 +0.18(+0.76%)
Jul 14, 2023 23.15 23.15 23.15 23.15 101 -0.16(-0.69%)
Jul 13, 2023 23.24 23.31 23.22 23.31 451 +0.13(+0.58%)
Jul 12, 2023 23.67 23.67 23.17 23.17 152 +0.24(+1.04%)
Jul 11, 2023 22.88 22.93 22.88 22.93 297 +0.21(+0.93%)
Jul 10, 2023 22.86 22.86 22.46 22.72 1,615 +0.27(+1.20%)
Jul 07, 2023 22.45 22.45 22.45 22.45 0 +0.21(+0.94%)
Jul 06, 2023 22.24 22.24 22.24 22.24 0 -0.31(-1.39%)
Jul 05, 2023 22.56 22.56 22.56 22.56 20 -0.34(-1.47%)
Jul 03, 2023 22.89 22.89 22.89 22.89 101 +0.11(+0.49%)
Jun 30, 2023 22.78 22.78 22.78 22.78 101 +0.06(+0.27%)
Jun 29, 2023 22.45 22.74 22.45 22.72 3,139 +0.39(+1.76%)
Jun 28, 2023 22.33 22.33 22.33 22.33 0 -0.01(-0.03%)
Jun 27, 2023 22.34 22.34 22.34 22.34 3 +0.36(+1.62%)
Jun 26, 2023 21.98 21.98 21.98 21.98 82 +0.15(+0.68%)
Jun 23, 2023 21.83 21.83 21.83 21.83 172 -0.34(-1.55%)
Jun 22, 2023 22.17 22.17 22.17 22.17 1 -0.23(-1.04%)
Jun 21, 2023 22.41 22.41 22.41 22.41 52 -0.01(-0.07%)
Jun 20, 2023 22.51 22.51 22.42 22.42 239 -0.08(-0.35%)
Jun 16, 2023 22.54 22.54 22.50 22.50 129 -0.06(-0.28%)
Jun 15, 2023 22.46 22.56 22.46 22.56 203 +1.50(+7.14%)
May 08, 2023 21.06 21.06 21.06 21.06 98 -0.10(-0.47%)
May 05, 2023 21.16 21.16 21.16 21.16 0 +0.50(+2.42%)
May 04, 2023 20.66 20.66 20.66 20.66 0 -0.23(-1.08%)
May 03, 2023 20.89 20.89 20.89 20.89 10 -0.02(-0.11%)
May 02, 2023 20.91 20.91 20.91 20.91 1 -0.36(-1.70%)
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.