Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
29.36
-0.72 (-2.41%)
Mar 6, 2026, 12:34 PM EST - Market open
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | -1.86% | 562 |
| Mar 4, 2026 | 30.60 | 30.68 | 30.59 | 30.65 | 30.65 | 0.60% | 9,735 |
| Mar 3, 2026 | 30.25 | 30.56 | 30.23 | 30.47 | 30.47 | -1.01% | 31,235 |
| Mar 2, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.87% | 24 |
| Feb 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.32% | 213 |
| Feb 26, 2026 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | 0.45% | 212 |
| Feb 25, 2026 | 30.50 | 30.78 | 30.50 | 30.78 | 30.78 | 0.47% | 122 |
| Feb 24, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.06% | 151 |
| Feb 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.96% | 156 |
| Feb 20, 2026 | 30.82 | 30.92 | 30.82 | 30.92 | 30.92 | 0.56% | 1,323 |
| Feb 19, 2026 | 30.69 | 30.75 | 30.68 | 30.75 | 30.75 | -0.25% | 1,026 |
| Feb 18, 2026 | 30.99 | 30.99 | 30.83 | 30.83 | 30.83 | 0.24% | 379 |
| Feb 17, 2026 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | -0.12% | 262 |
| Feb 13, 2026 | 30.54 | 30.79 | 30.54 | 30.79 | 30.79 | 1.19% | 645 |
| Feb 12, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.91% | 158 |
| Feb 11, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.16% | 52 |
| Feb 10, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.04% | 106 |
| Feb 9, 2026 | 31.12 | 31.12 | 31.06 | 31.06 | 31.06 | -0.10% | 344 |
| Feb 6, 2026 | 30.73 | 31.09 | 30.73 | 31.09 | 31.09 | 2.84% | 469 |
| Feb 5, 2026 | 30.41 | 30.41 | 30.23 | 30.23 | 30.23 | -0.60% | 370 |
| Feb 4, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.95% | 200 |
| Feb 3, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.04% | 138 |
| Feb 2, 2026 | 29.83 | 30.14 | 29.83 | 30.14 | 30.14 | 1.03% | 482 |
| Jan 30, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.54% | 216 |
| Jan 29, 2026 | 29.84 | 30.00 | 29.82 | 30.00 | 30.00 | 0.79% | 1,060 |
| Jan 28, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.46% | 271 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.43% | 49 |
| Jan 26, 2026 | 29.93 | 30.03 | 29.93 | 30.03 | 30.03 | 0.01% | 355 |
| Jan 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.82% | 336 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.58 | 30.58 | 30.58 | 0.08% | 328 |
| Jan 21, 2026 | 30.48 | 30.56 | 30.48 | 30.56 | 30.56 | 2.64% | 418 |
| Jan 20, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.36% | 179 |
| Jan 16, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.29% | 84 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.27 | 30.27 | 30.27 | 1.46% | 218 |
| Jan 14, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.62% | 140 |
| Jan 13, 2026 | 29.76 | 29.76 | 29.65 | 29.65 | 29.65 | -0.13% | 259 |
| Jan 12, 2026 | 29.70 | 29.70 | 29.69 | 29.69 | 29.69 | 0.14% | 383 |
| Jan 9, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.71% | 167 |
| Jan 8, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.69% | 338 |
| Jan 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.09% | 361 |
| Jan 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.41% | 94 |
| Jan 5, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.34% | 242 |
| Jan 2, 2026 | 28.37 | 28.48 | 28.37 | 28.48 | 28.48 | 0.87% | 446 |
| Dec 31, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.23 | -1.25% | 16 |
| Dec 30, 2025 | 28.67 | 28.67 | 28.59 | 28.59 | 28.59 | -0.61% | 725 |
| Dec 29, 2025 | 28.69 | 28.77 | 28.68 | 28.77 | 28.77 | -0.48% | 466 |
| Dec 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.10% | 102 |
| Dec 24, 2025 | 28.95 | 28.95 | 28.93 | 28.93 | 28.93 | 0.35% | 254 |
| Dec 23, 2025 | 28.83 | 28.85 | 28.82 | 28.83 | 28.83 | -0.41% | 1,498 |
| Dec 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.34% | 45 |
| Dec 19, 2025 | 28.85 | 28.86 | 28.85 | 28.85 | 28.76 | 0.09% | 892 |
| Dec 18, 2025 | 28.95 | 28.95 | 28.83 | 28.83 | 28.74 | 0.25% | 160 |
| Dec 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.67 | -0.53% | 69 |
| Dec 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.82 | -0.64% | 149 |
| Dec 15, 2025 | 29.23 | 29.23 | 29.09 | 29.09 | 29.00 | -0.17% | 1,112 |
| Dec 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.05 | -1.03% | 154 |
| Dec 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | 0.93% | 96 |
| Dec 10, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.09 | 2.09% | 122 |
| Dec 9, 2025 | 28.65 | 28.65 | 28.58 | 28.58 | 28.49 | 0.43% | 623 |
| Dec 8, 2025 | 28.58 | 28.58 | 28.46 | 28.46 | 28.37 | -0.47% | 212 |
| Dec 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.50 | -0.15% | 188 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.63 | 28.63 | 28.55 | -0.18% | 903 |
| Dec 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | 1.41% | 128 |
| Dec 2, 2025 | 28.36 | 28.38 | 28.29 | 28.29 | 28.20 | 0.13% | 819 |
| Dec 1, 2025 | 28.24 | 28.25 | 28.24 | 28.25 | 28.16 | -0.55% | 523 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -0.08% | 80 |
| Nov 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | 0.38% | 97 |
| Nov 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.23 | 2.53% | 141 |
| Nov 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.53 | 1.28% | 93 |
| Nov 21, 2025 | 26.89 | 27.27 | 26.89 | 27.27 | 27.19 | 3.08% | 219 |
| Nov 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.37 | -1.55% | 124 |
| Nov 19, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.79 | -0.10% | 80 |
| Nov 18, 2025 | 26.74 | 26.90 | 26.74 | 26.90 | 26.82 | 0.09% | 1,138 |
| Nov 17, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.79 | -2.18% | 85 |
| Nov 14, 2025 | 27.50 | 27.60 | 27.47 | 27.47 | 27.39 | -0.03% | 1,760 |
| Nov 13, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.40 | -2.08% | 196 |
| Nov 12, 2025 | 28.20 | 28.20 | 28.07 | 28.07 | 27.98 | -0.06% | 205 |
| Nov 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.99 | 0.32% | 153 |
| Nov 10, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.90 | 0.99% | 302 |
| Nov 7, 2025 | 27.35 | 27.72 | 27.35 | 27.72 | 27.63 | 0.70% | 518 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.52 | 27.52 | 27.44 | -1.32% | 147 |
| Nov 5, 2025 | 27.63 | 27.89 | 27.63 | 27.89 | 27.80 | 1.79% | 134 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -0.99% | 195 |
| Nov 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.59 | 0.16% | 11 |
| Oct 31, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.54 | 0.24% | 70 |
| Oct 30, 2025 | 27.98 | 27.98 | 27.56 | 27.56 | 27.48 | -0.91% | 1,049 |
| Oct 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.73 | -1.40% | 9 |
| Oct 28, 2025 | 28.23 | 28.23 | 28.21 | 28.21 | 28.12 | -0.70% | 454 |
| Oct 27, 2025 | 28.53 | 28.53 | 28.41 | 28.41 | 28.32 | 0.02% | 410 |
| Oct 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.32 | 0.81% | 9 |
| Oct 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.09 | 0.94% | 31 |
| Oct 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.83 | -0.86% | 60 |
| Oct 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.07 | 0.34% | 49 |
| Oct 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | 1.57% | 8 |
| Oct 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.54 | 0.08% | 80 |
| Oct 16, 2025 | 27.89 | 27.89 | 27.61 | 27.61 | 27.52 | -1.41% | 387 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 0.68% | 430 |
| Oct 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.72 | 1.57% | 124 |
| Oct 13, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.29 | 2.00% | 118 |
| Oct 10, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.76 | -3.13% | 42 |