Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
NYSEARCA: QVMM · Real-Time Price · USD
32.02
-0.72 (-2.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
QVMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.09 | 32.15 | 32.02 | 32.02 | 32.02 | -2.21% | 22,466 |
| Mar 5, 2026 | 32.84 | 32.84 | 32.74 | 32.74 | 32.74 | -1.39% | 522 |
| Mar 4, 2026 | 33.28 | 33.28 | 33.13 | 33.20 | 33.20 | 0.09% | 432 |
| Mar 3, 2026 | 33.10 | 33.17 | 33.10 | 33.17 | 33.17 | -1.71% | 41,250 |
| Mar 2, 2026 | 33.60 | 33.75 | 33.60 | 33.75 | 33.75 | 0.90% | 396 |
| Feb 27, 2026 | 33.43 | 33.45 | 33.43 | 33.45 | 33.45 | -0.79% | 155 |
| Feb 26, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.32% | 4 |
| Feb 25, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.43% | 4 |
| Feb 24, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 1.03% | 148 |
| Feb 23, 2026 | 32.97 | 33.12 | 32.97 | 33.12 | 33.12 | -1.63% | 329 |
| Feb 20, 2026 | 33.68 | 33.69 | 33.67 | 33.67 | 33.67 | 0.52% | 310 |
| Feb 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.08% | 7 |
| Feb 18, 2026 | 33.43 | 33.53 | 33.43 | 33.53 | 33.53 | 0.41% | 498 |
| Feb 17, 2026 | 33.42 | 33.45 | 33.39 | 33.39 | 33.39 | 0.18% | 486 |
| Feb 13, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.90% | 9 |
| Feb 12, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.23% | 14 |
| Feb 11, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.27% | 14 |
| Feb 10, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.53 | -0.05% | 14 |
| Feb 9, 2026 | 33.39 | 33.58 | 33.39 | 33.55 | 33.55 | -0.01% | 810 |
| Feb 6, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 3.09% | 101 |
| Feb 5, 2026 | 32.70 | 32.79 | 32.55 | 32.55 | 32.55 | -0.40% | 2,761 |
| Feb 4, 2026 | 32.51 | 32.68 | 32.51 | 32.68 | 32.68 | 0.73% | 418 |
| Feb 3, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.27% | 49 |
| Feb 2, 2026 | 32.42 | 32.42 | 32.36 | 32.36 | 32.36 | 0.80% | 1,676 |
| Jan 30, 2026 | 32.02 | 32.10 | 32.02 | 32.10 | 32.10 | -0.78% | 257 |
| Jan 29, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.19% | 18 |
| Jan 28, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.18% | 91 |
| Jan 27, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.22% | 11 |
| Jan 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 37 |
| Jan 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.98% | 47 |
| Jan 22, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.06% | 62 |
| Jan 21, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.72% | 46 |
| Jan 20, 2026 | 32.47 | 32.47 | 32.14 | 32.18 | 32.18 | -1.35% | 4,131 |
| Jan 16, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.27% | 16 |
| Jan 15, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1.28% | 107 |
| Jan 14, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.13% | 93 |
| Jan 13, 2026 | 32.25 | 32.26 | 32.25 | 32.26 | 32.26 | 0.15% | 254 |
| Jan 12, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.12% | 137 |
| Jan 9, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.80% | 125 |
| Jan 8, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.40% | 91 |
| Jan 7, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.72% | 17 |
| Jan 6, 2026 | 31.99 | 32.01 | 31.99 | 32.01 | 32.01 | 1.32% | 829 |
| Jan 5, 2026 | 31.34 | 31.65 | 31.34 | 31.60 | 31.60 | 1.42% | 791 |
| Jan 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.22% | 221 |
| Dec 31, 2025 | 30.90 | 30.90 | 30.78 | 30.78 | 30.78 | -0.97% | 432 |
| Dec 30, 2025 | 31.13 | 31.13 | 31.08 | 31.08 | 31.08 | -0.35% | 153 |
| Dec 29, 2025 | 31.14 | 31.24 | 31.14 | 31.19 | 31.19 | -0.58% | 518 |
| Dec 26, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.07% | 182 |
| Dec 24, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% | 332 |
| Dec 23, 2025 | 31.28 | 31.31 | 31.28 | 31.31 | 31.31 | -0.31% | 1,534 |
| Dec 22, 2025 | 31.41 | 31.45 | 31.41 | 31.41 | 31.41 | 0.45% | 3,757 |
| Dec 19, 2025 | 31.30 | 31.30 | 31.23 | 31.27 | 31.16 | 0.74% | 1,189 |
| Dec 18, 2025 | 31.14 | 31.14 | 31.04 | 31.04 | 30.93 | 0.46% | 3,397 |
| Dec 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.79 | -0.47% | 1,785 |
| Dec 16, 2025 | 31.11 | 31.11 | 30.95 | 31.04 | 30.94 | -0.51% | 720 |
| Dec 15, 2025 | 31.16 | 31.20 | 31.16 | 31.20 | 31.10 | -0.18% | 1,705 |
| Dec 12, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.15 | -1.25% | 48 |
| Dec 11, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.55 | 0.92% | 624 |
| Dec 10, 2025 | 30.92 | 31.36 | 30.92 | 31.36 | 31.26 | 1.91% | 620 |
| Dec 9, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.67 | -0.03% | 58 |
| Dec 8, 2025 | 30.92 | 30.92 | 30.78 | 30.78 | 30.68 | -0.48% | 441 |
| Dec 5, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.83 | 0.15% | 823 |
| Dec 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.78 | 0.36% | 112 |
| Dec 3, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.67 | 0.58% | 62 |
| Dec 2, 2025 | 30.61 | 30.61 | 30.60 | 30.60 | 30.49 | -0.24% | 188 |
| Dec 1, 2025 | 30.80 | 30.80 | 30.67 | 30.67 | 30.57 | -0.54% | 739 |
| Nov 28, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.73 | 0.43% | 8 |
| Nov 26, 2025 | 30.48 | 30.70 | 30.48 | 30.70 | 30.60 | 0.71% | 343 |
| Nov 25, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.38 | 1.80% | 13 |
| Nov 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.85 | 0.92% | 76 |
| Nov 21, 2025 | 29.78 | 29.78 | 29.67 | 29.67 | 29.57 | 2.33% | 2,664 |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -1.55% | 105 |
| Nov 19, 2025 | 29.50 | 29.50 | 29.46 | 29.46 | 29.36 | 0.06% | 145 |
| Nov 18, 2025 | 29.31 | 29.44 | 29.31 | 29.44 | 29.34 | 0.40% | 15,282 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.32 | 29.32 | 29.22 | -1.79% | 377 |
| Nov 14, 2025 | 29.71 | 29.85 | 29.67 | 29.85 | 29.75 | -0.22% | 575 |
| Nov 13, 2025 | 29.94 | 29.94 | 29.92 | 29.92 | 29.82 | -1.78% | 239 |
| Nov 12, 2025 | 30.49 | 30.52 | 30.46 | 30.46 | 30.36 | 0.32% | 1,313 |
| Nov 11, 2025 | 30.38 | 30.38 | 30.36 | 30.36 | 30.26 | -0.01% | 187 |
| Nov 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.26 | 0.70% | 74 |
| Nov 7, 2025 | 29.66 | 30.15 | 29.66 | 30.15 | 30.05 | 1.01% | 1,364 |
| Nov 6, 2025 | 30.09 | 30.09 | 29.85 | 29.85 | 29.75 | -0.97% | 79,955 |
| Nov 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | 0.91% | 67 |
| Nov 4, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.77 | -0.79% | 53 |
| Nov 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.01 | -0.11% | 96 |
| Oct 31, 2025 | 29.97 | 30.15 | 29.97 | 30.15 | 30.05 | 0.63% | 2,516 |
| Oct 30, 2025 | 30.32 | 30.32 | 29.96 | 29.96 | 29.86 | -0.97% | 2,068 |
| Oct 29, 2025 | 30.61 | 30.61 | 30.25 | 30.25 | 30.15 | -0.70% | 600 |
| Oct 28, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.36 | -0.93% | 1,100 |
| Oct 27, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.65 | 0.38% | 137 |
| Oct 24, 2025 | 30.72 | 30.72 | 30.64 | 30.64 | 30.53 | 0.61% | 111 |
| Oct 23, 2025 | 30.27 | 30.50 | 30.27 | 30.45 | 30.35 | 1.26% | 4,236 |
| Oct 22, 2025 | 30.20 | 30.20 | 30.00 | 30.07 | 29.97 | -1.14% | 1,617 |
| Oct 21, 2025 | 30.32 | 30.42 | 30.32 | 30.42 | 30.32 | 0.37% | 211 |
| Oct 20, 2025 | 30.16 | 30.30 | 30.16 | 30.30 | 30.20 | 1.15% | 337 |
| Oct 17, 2025 | 29.82 | 29.98 | 29.80 | 29.96 | 29.86 | 0.34% | 1,420 |
| Oct 16, 2025 | 30.16 | 30.16 | 29.76 | 29.86 | 29.76 | -1.18% | 373 |
| Oct 15, 2025 | 30.25 | 30.26 | 30.21 | 30.21 | 30.11 | 0.06% | 580 |
| Oct 14, 2025 | 29.62 | 30.29 | 29.56 | 30.20 | 30.09 | 0.87% | 7,669 |
| Oct 13, 2025 | 29.66 | 29.95 | 29.66 | 29.94 | 29.84 | 2.00% | 1,889 |