Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)

NYSEARCA: QVMM · Real-Time Price · USD

33.87

-0.36 (-1.04%)

At close: Apr 28, 2026, 4:00 PM EDT

33.87

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

QVMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.11	34.27	34.06	34.23	34.22	0.11%	1,767
Apr 24, 2026	34.22	34.28	34.19	34.19	34.19	0.17%	2,297
Apr 23, 2026	33.95	34.13	33.95	34.13	34.13	0.24%	112
Apr 22, 2026	34.22	34.22	34.05	34.05	34.05	-0.35%	385
Apr 21, 2026	34.29	34.29	34.11	34.16	34.16	-0.65%	1,205
Apr 20, 2026	34.32	34.39	34.32	34.39	34.39	0.48%	596
Apr 17, 2026	34.40	34.40	34.22	34.22	34.22	2.06%	446
Apr 16, 2026	33.47	33.56	33.47	33.53	33.53	0.06%	1,169
Apr 15, 2026	33.50	33.55	33.50	33.51	33.51	-0.42%	557
Apr 14, 2026	33.66	33.66	33.66	33.66	33.65	0.44%	28
Apr 13, 2026	33.51	33.51	33.51	33.51	33.51	1.03%	76
Apr 10, 2026	33.17	33.17	33.17	33.17	33.17	-0.29%	70
Apr 9, 2026	33.16	33.32	33.16	33.26	33.26	0.36%	1,043
Apr 8, 2026	33.07	33.25	33.01	33.14	33.14	2.97%	2,402
Apr 7, 2026	32.05	32.20	32.05	32.19	32.19	0.15%	1,763
Apr 6, 2026	31.99	32.14	31.89	32.14	32.14	0.43%	42,822
Apr 2, 2026	32.18	32.18	32.00	32.00	32.00	-0.02%	920
Apr 1, 2026	32.01	32.01	32.01	32.01	32.01	0.99%	121
Mar 31, 2026	31.54	31.75	31.54	31.69	31.69	2.77%	2,146
Mar 30, 2026	31.18	31.18	30.84	30.84	30.84	-0.95%	3,633
Mar 27, 2026	31.47	31.47	31.07	31.14	31.14	-1.37%	21,477
Mar 26, 2026	31.90	31.90	31.57	31.57	31.57	-1.42%	759
Mar 25, 2026	31.88	32.03	31.84	32.03	32.03	0.90%	1,946
Mar 24, 2026	31.35	31.81	31.35	31.74	31.74	0.72%	1,172
Mar 23, 2026	31.69	31.82	31.51	31.51	31.51	1.73%	4,035
Mar 20, 2026	31.23	31.28	30.98	30.98	30.87	-2.26%	6,956
Mar 19, 2026	31.38	31.69	31.38	31.69	31.59	0.25%	3,672
Mar 18, 2026	31.85	31.85	31.62	31.62	31.51	-0.87%	488
Mar 17, 2026	31.89	31.98	31.89	31.89	31.78	0.76%	808
Mar 16, 2026	31.74	31.78	31.65	31.65	31.54	0.71%	1,304
Mar 13, 2026	31.44	31.45	31.41	31.43	31.32	-0.16%	4,826
Mar 12, 2026	31.75	31.75	31.48	31.48	31.37	-1.90%	1,302
Mar 11, 2026	32.08	32.08	32.08	32.08	31.98	-0.22%	112
Mar 10, 2026	32.51	32.59	32.15	32.15	32.04	-0.48%	1,496
Mar 9, 2026	31.36	32.31	31.36	32.31	32.20	0.91%	37,451
Mar 6, 2026	32.09	32.15	32.02	32.02	31.91	-2.21%	22,466
Mar 5, 2026	32.84	32.84	32.74	32.74	32.63	-1.39%	522
Mar 4, 2026	33.28	33.28	33.13	33.20	33.09	0.09%	432
Mar 3, 2026	33.10	33.17	33.10	33.17	33.06	-1.71%	41,250
Mar 2, 2026	33.60	33.75	33.60	33.75	33.63	0.90%	396
Feb 27, 2026	33.43	33.45	33.43	33.45	33.34	-0.79%	155
Feb 26, 2026	33.71	33.71	33.71	33.71	33.60	0.32%	4
Feb 25, 2026	33.61	33.61	33.61	33.61	33.49	0.43%	4
Feb 24, 2026	33.46	33.46	33.46	33.46	33.35	1.03%	148
Feb 23, 2026	32.97	33.12	32.97	33.12	33.01	-1.63%	329
Feb 20, 2026	33.68	33.69	33.67	33.67	33.56	0.52%	310
Feb 19, 2026	33.50	33.50	33.50	33.50	33.39	-0.08%	7
Feb 18, 2026	33.43	33.53	33.43	33.53	33.41	0.41%	498
Feb 17, 2026	33.42	33.45	33.39	33.39	33.28	0.18%	486
Feb 13, 2026	33.33	33.33	33.33	33.33	33.22	0.90%	9
Feb 12, 2026	33.03	33.03	33.03	33.03	32.92	-1.23%	14
Feb 11, 2026	33.44	33.44	33.44	33.44	33.33	-0.27%	14
Feb 10, 2026	33.54	33.54	33.54	33.54	33.42	-0.05%	14
Feb 9, 2026	33.39	33.58	33.39	33.55	33.44	-0.01%	810
Feb 6, 2026	33.55	33.55	33.55	33.55	33.44	3.09%	101
Feb 5, 2026	32.70	32.79	32.55	32.55	32.44	-0.40%	2,761
Feb 4, 2026	32.51	32.68	32.51	32.68	32.57	0.73%	418
Feb 3, 2026	32.44	32.44	32.44	32.44	32.33	0.27%	49
Feb 2, 2026	32.42	32.42	32.36	32.36	32.25	0.80%	1,676
Jan 30, 2026	32.02	32.10	32.02	32.10	31.99	-0.78%	257
Jan 29, 2026	32.35	32.35	32.35	32.35	32.24	-0.19%	18
Jan 28, 2026	32.41	32.41	32.41	32.41	32.30	-0.18%	91
Jan 27, 2026	32.47	32.47	32.47	32.47	32.36	0.22%	11
Jan 26, 2026	32.40	32.40	32.40	32.40	32.29	-	37
Jan 23, 2026	32.40	32.40	32.40	32.40	32.29	-0.98%	47
Jan 22, 2026	32.72	32.72	32.72	32.72	32.60	-0.06%	62
Jan 21, 2026	32.74	32.74	32.74	32.74	32.62	1.72%	46
Jan 20, 2026	32.47	32.47	32.14	32.18	32.07	-1.35%	4,131
Jan 16, 2026	32.62	32.62	32.62	32.62	32.51	-0.27%	16
Jan 15, 2026	32.71	32.71	32.71	32.71	32.60	1.28%	107
Jan 14, 2026	32.30	32.30	32.30	32.30	32.19	0.13%	93
Jan 13, 2026	32.25	32.26	32.25	32.26	32.15	0.15%	254
Jan 12, 2026	32.21	32.21	32.21	32.21	32.10	0.12%	137
Jan 9, 2026	32.17	32.17	32.17	32.17	32.06	0.80%	125
Jan 8, 2026	31.91	31.91	31.91	31.91	31.80	0.40%	91
Jan 7, 2026	31.78	31.78	31.78	31.78	31.68	-0.72%	17
Jan 6, 2026	31.99	32.01	31.99	32.01	31.91	1.32%	829
Jan 5, 2026	31.34	31.65	31.34	31.60	31.49	1.42%	791
Jan 2, 2026	31.16	31.16	31.16	31.16	31.05	1.22%	221
Dec 31, 2025	30.90	30.90	30.78	30.78	30.68	-0.97%	432
Dec 30, 2025	31.13	31.13	31.08	31.08	30.97	-0.35%	153
Dec 29, 2025	31.14	31.24	31.14	31.19	31.08	-0.58%	518
Dec 26, 2025	31.37	31.37	31.37	31.37	31.26	-0.07%	182
Dec 24, 2025	31.39	31.39	31.39	31.39	31.29	0.26%	332
Dec 23, 2025	31.28	31.31	31.28	31.31	31.21	-0.31%	1,534
Dec 22, 2025	31.41	31.45	31.41	31.41	31.30	0.45%	3,757
Dec 19, 2025	31.30	31.30	31.23	31.27	31.06	0.74%	1,189
Dec 18, 2025	31.14	31.14	31.04	31.04	30.83	0.46%	3,397
Dec 17, 2025	30.90	30.90	30.90	30.90	30.69	-0.47%	1,785
Dec 16, 2025	31.11	31.11	30.95	31.04	30.83	-0.51%	720
Dec 15, 2025	31.16	31.20	31.16	31.20	30.99	-0.18%	1,705
Dec 12, 2025	31.26	31.26	31.26	31.26	31.05	-1.25%	48
Dec 11, 2025	31.65	31.65	31.65	31.65	31.44	0.92%	624
Dec 10, 2025	30.92	31.36	30.92	31.36	31.15	1.91%	620
Dec 9, 2025	30.77	30.77	30.77	30.77	30.57	-0.03%	58
Dec 8, 2025	30.92	30.92	30.78	30.78	30.57	-0.48%	441
Dec 5, 2025	30.98	30.98	30.93	30.93	30.72	0.15%	823
Dec 4, 2025	30.89	30.89	30.89	30.89	30.68	0.36%	112
Dec 3, 2025	30.77	30.77	30.77	30.77	30.57	0.58%	62
Dec 2, 2025	30.61	30.61	30.60	30.60	30.39	-0.24%	188