Invesco S&P 500 QVM Multi-factor ETF (QVML)
NYSEARCA: QVML · Real-Time Price · USD
40.22
+0.06 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
QVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.26 | 40.34 | 40.22 | 40.22 | 40.22 | 0.14% | 702 |
| Dec 4, 2025 | 40.12 | 40.16 | 40.06 | 40.16 | 40.16 | -0.04% | 4,799 |
| Dec 3, 2025 | 40.03 | 40.22 | 39.99 | 40.18 | 40.18 | 0.18% | 3,266 |
| Dec 2, 2025 | 40.05 | 40.14 | 40.03 | 40.11 | 40.11 | 0.34% | 888 |
| Dec 1, 2025 | 40.09 | 40.09 | 39.97 | 39.97 | 39.97 | -0.36% | 705 |
| Nov 28, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.11 | 0.40% | 130 |
| Nov 26, 2025 | 39.80 | 40.03 | 39.80 | 39.96 | 39.96 | 0.61% | 1,358 |
| Nov 25, 2025 | 39.44 | 39.72 | 39.44 | 39.72 | 39.72 | 0.86% | 3,312 |
| Nov 24, 2025 | 39.06 | 39.39 | 39.00 | 39.38 | 39.38 | 1.26% | 34,915 |
| Nov 21, 2025 | 38.65 | 39.07 | 38.54 | 38.89 | 38.89 | 0.98% | 43,374 |
| Nov 20, 2025 | 39.82 | 39.82 | 38.50 | 38.51 | 38.51 | -1.42% | 25,965 |
| Nov 19, 2025 | 39.15 | 39.15 | 39.01 | 39.07 | 39.07 | 0.16% | 49,379 |
| Nov 18, 2025 | 38.91 | 39.22 | 38.91 | 39.00 | 39.00 | -0.66% | 3,938 |
| Nov 17, 2025 | 39.44 | 39.66 | 39.15 | 39.26 | 39.26 | -1.01% | 2,136 |
| Nov 14, 2025 | 39.34 | 39.84 | 39.34 | 39.66 | 39.66 | -0.17% | 5,115 |
| Nov 13, 2025 | 40.13 | 40.19 | 39.70 | 39.73 | 39.73 | -1.32% | 10,272 |
| Nov 12, 2025 | 40.26 | 40.33 | 40.16 | 40.26 | 40.26 | 0.09% | 96,925 |
| Nov 11, 2025 | 40.04 | 40.28 | 40.01 | 40.22 | 40.22 | 0.31% | 78,738 |
| Nov 10, 2025 | 39.94 | 40.10 | 39.78 | 40.10 | 40.10 | 1.52% | 2,106 |
| Nov 7, 2025 | 39.36 | 39.50 | 39.08 | 39.50 | 39.50 | 0.03% | 70,651 |
| Nov 6, 2025 | 39.60 | 39.65 | 39.35 | 39.48 | 39.48 | -0.97% | 28,344 |
| Nov 5, 2025 | 39.79 | 39.87 | 39.69 | 39.87 | 39.87 | 0.29% | 2,028 |
| Nov 4, 2025 | 39.74 | 39.88 | 39.68 | 39.75 | 39.75 | -1.02% | 2,661 |
| Nov 3, 2025 | 40.29 | 40.29 | 40.06 | 40.16 | 40.16 | 0.10% | 6,939 |
| Oct 31, 2025 | 40.22 | 40.22 | 40.01 | 40.12 | 40.12 | 0.33% | 10,955 |
| Oct 30, 2025 | 40.00 | 40.29 | 39.96 | 39.99 | 39.99 | -0.77% | 50,118 |
| Oct 29, 2025 | 40.52 | 40.52 | 40.30 | 40.30 | 40.30 | -0.22% | 1,493 |
| Oct 28, 2025 | 40.34 | 40.44 | 40.34 | 40.39 | 40.39 | 0.19% | 1,726 |
| Oct 27, 2025 | 40.25 | 40.32 | 40.15 | 40.31 | 40.31 | 1.02% | 2,231 |
| Oct 24, 2025 | 39.87 | 39.92 | 39.87 | 39.91 | 39.91 | 1.01% | 2,313 |
| Oct 23, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.45% | 58 |
| Oct 22, 2025 | 39.49 | 39.49 | 39.21 | 39.33 | 39.33 | -0.65% | 139,540 |
| Oct 21, 2025 | 39.53 | 39.63 | 39.51 | 39.59 | 39.59 | 0.14% | 3,096 |
| Oct 20, 2025 | 39.31 | 39.55 | 39.21 | 39.53 | 39.53 | 1.26% | 30,555 |
| Oct 17, 2025 | 38.99 | 39.12 | 38.99 | 39.04 | 39.04 | 0.45% | 162,082 |
| Oct 16, 2025 | 39.18 | 39.18 | 38.78 | 38.86 | 38.86 | -0.59% | 982 |
| Oct 15, 2025 | 39.37 | 39.37 | 39.10 | 39.10 | 39.10 | 0.26% | 338 |
| Oct 14, 2025 | 38.80 | 39.16 | 38.80 | 38.99 | 38.99 | -0.04% | 1,548 |
| Oct 13, 2025 | 38.92 | 39.06 | 38.91 | 39.01 | 39.01 | 1.20% | 19,685 |
| Oct 10, 2025 | 39.29 | 39.29 | 38.55 | 38.55 | 38.54 | -2.55% | 2,376 |
| Oct 9, 2025 | 39.54 | 39.56 | 39.47 | 39.56 | 39.55 | -0.28% | 897 |
| Oct 8, 2025 | 39.59 | 39.67 | 39.59 | 39.67 | 39.67 | 0.52% | 2,077 |
| Oct 7, 2025 | 39.63 | 39.63 | 39.42 | 39.46 | 39.46 | -0.33% | 5,568 |
| Oct 6, 2025 | 39.59 | 39.59 | 39.45 | 39.59 | 39.59 | 0.40% | 830 |
| Oct 3, 2025 | 39.54 | 39.60 | 39.44 | 39.44 | 39.43 | 0.08% | 2,062 |
| Oct 2, 2025 | 39.30 | 39.41 | 39.30 | 39.41 | 39.40 | 0.10% | 1,035 |
| Oct 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.22% | 525 |
| Sep 30, 2025 | 39.05 | 39.28 | 39.01 | 39.28 | 39.28 | 0.46% | 1,030 |
| Sep 29, 2025 | 39.14 | 39.15 | 39.05 | 39.10 | 39.09 | 0.25% | 162,426 |
| Sep 26, 2025 | 38.89 | 39.00 | 38.89 | 39.00 | 39.00 | 0.52% | 976 |
| Sep 25, 2025 | 38.72 | 38.80 | 38.72 | 38.80 | 38.80 | -0.34% | 1,498 |
| Sep 24, 2025 | 39.04 | 39.06 | 38.86 | 38.93 | 38.93 | -0.36% | 139,872 |
| Sep 23, 2025 | 39.31 | 39.31 | 39.02 | 39.07 | 39.07 | -0.57% | 139,689 |
| Sep 22, 2025 | 39.12 | 39.30 | 39.09 | 39.30 | 39.30 | 0.18% | 14,273 |
| Sep 19, 2025 | 39.08 | 39.23 | 39.03 | 39.23 | 39.12 | 0.45% | 29,498 |
| Sep 18, 2025 | 38.97 | 39.12 | 38.94 | 39.05 | 38.94 | 0.66% | 769 |
| Sep 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | -0.10% | 394 |
| Sep 16, 2025 | 38.83 | 38.89 | 38.81 | 38.84 | 38.73 | -0.01% | 3,613 |
| Sep 15, 2025 | 38.80 | 38.84 | 38.80 | 38.84 | 38.73 | 0.28% | 8,093 |
| Sep 12, 2025 | 38.80 | 38.80 | 38.73 | 38.73 | 38.62 | -0.28% | 501 |
| Sep 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.73 | 0.89% | 1,656 |
| Sep 10, 2025 | 38.62 | 38.62 | 38.44 | 38.49 | 38.38 | 0.03% | 1,894 |
| Sep 9, 2025 | 38.34 | 38.48 | 38.34 | 38.48 | 38.37 | 0.44% | 789 |
| Sep 8, 2025 | 38.34 | 38.34 | 38.27 | 38.31 | 38.20 | 0.17% | 781 |
| Sep 5, 2025 | 38.12 | 38.24 | 38.12 | 38.24 | 38.14 | -0.56% | 336 |
| Sep 4, 2025 | 38.24 | 38.46 | 38.24 | 38.46 | 38.35 | 0.92% | 1,016 |
| Sep 3, 2025 | 38.02 | 38.11 | 38.02 | 38.11 | 38.00 | 0.53% | 799 |
| Sep 2, 2025 | 37.89 | 37.91 | 37.87 | 37.91 | 37.80 | -0.72% | 141,202 |
| Aug 29, 2025 | 38.36 | 38.36 | 38.18 | 38.18 | 38.07 | -0.59% | 1,951 |
| Aug 28, 2025 | 38.37 | 38.44 | 38.29 | 38.41 | 38.30 | 0.24% | 1,605 |
| Aug 27, 2025 | 38.22 | 38.31 | 38.13 | 38.31 | 38.21 | 0.26% | 1,198 |
| Aug 26, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.11 | 0.35% | 230 |
| Aug 25, 2025 | 38.18 | 38.21 | 38.08 | 38.08 | 37.97 | -0.30% | 2,436 |
| Aug 22, 2025 | 38.26 | 38.26 | 38.19 | 38.20 | 38.09 | 1.43% | 1,624 |
| Aug 21, 2025 | 37.61 | 37.67 | 37.55 | 37.66 | 37.55 | -0.44% | 1,672 |
| Aug 20, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.72 | -0.06% | 181 |
| Aug 19, 2025 | 38.03 | 38.03 | 37.85 | 37.85 | 37.74 | -0.58% | 741 |
| Aug 18, 2025 | 37.99 | 38.07 | 37.99 | 38.07 | 37.96 | 0.09% | 282,600 |
| Aug 15, 2025 | 38.04 | 38.06 | 37.90 | 38.03 | 37.93 | -0.22% | 2,364 |
| Aug 14, 2025 | 37.99 | 38.14 | 37.99 | 38.11 | 38.01 | 0.02% | 1,869 |
| Aug 13, 2025 | 37.96 | 38.11 | 37.96 | 38.11 | 38.00 | 0.54% | 284,043 |
| Aug 12, 2025 | 37.80 | 37.95 | 37.78 | 37.90 | 37.80 | 1.11% | 2,564 |
| Aug 11, 2025 | 37.65 | 37.65 | 37.49 | 37.49 | 37.38 | -0.36% | 3,150 |
| Aug 8, 2025 | 37.51 | 37.62 | 37.48 | 37.62 | 37.52 | 1.01% | 2,981 |
| Aug 7, 2025 | 37.27 | 37.31 | 37.17 | 37.25 | 37.14 | -0.14% | 2,836 |
| Aug 6, 2025 | 37.16 | 37.39 | 37.16 | 37.30 | 37.20 | 0.75% | 3,739 |
| Aug 5, 2025 | 37.12 | 37.15 | 36.92 | 37.02 | 36.92 | -0.27% | 1,548 |
| Aug 4, 2025 | 36.99 | 37.12 | 36.99 | 37.12 | 37.02 | 1.30% | 569 |
| Aug 1, 2025 | 36.92 | 36.92 | 36.56 | 36.64 | 36.54 | -1.55% | 2,691 |
| Jul 31, 2025 | 37.62 | 37.62 | 37.22 | 37.22 | 37.12 | -0.50% | 1,752 |
| Jul 30, 2025 | 37.53 | 37.61 | 37.41 | 37.41 | 37.30 | -0.20% | 5,879 |
| Jul 29, 2025 | 37.52 | 37.59 | 37.47 | 37.48 | 37.38 | -0.34% | 1,846 |
| Jul 28, 2025 | 37.63 | 37.63 | 37.51 | 37.61 | 37.50 | -0.15% | 712 |
| Jul 25, 2025 | 37.56 | 37.68 | 37.56 | 37.67 | 37.56 | 0.34% | 1,133 |
| Jul 24, 2025 | 37.55 | 37.59 | 37.54 | 37.54 | 37.43 | 0.21% | 581 |
| Jul 23, 2025 | 37.37 | 37.47 | 37.32 | 37.46 | 37.36 | 0.75% | 792 |
| Jul 22, 2025 | 37.02 | 37.18 | 37.00 | 37.18 | 37.08 | 0.25% | 1,690 |
| Jul 21, 2025 | 37.06 | 37.27 | 37.06 | 37.09 | 36.99 | 0.16% | 1,187 |
| Jul 18, 2025 | 37.00 | 37.03 | 37.00 | 37.03 | 36.93 | -0.05% | 1,372 |
| Jul 17, 2025 | 36.92 | 37.05 | 36.87 | 37.05 | 36.95 | 0.53% | 1,910 |