Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
NYSEARCA: QVMS · Real-Time Price · USD
0.00
-0.1660 (-0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QVMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.11% | 61 |
| Apr 24, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.60% | 89 |
| Apr 23, 2026 | 31.77 | 31.84 | 31.77 | 31.84 | 31.84 | 0.17% | 257 |
| Apr 22, 2026 | 31.72 | 31.79 | 31.72 | 31.79 | 31.78 | 0.24% | 123 |
| Apr 21, 2026 | 31.74 | 31.74 | 31.71 | 31.71 | 31.71 | -0.70% | 1,035 |
| Apr 20, 2026 | 31.73 | 31.93 | 31.73 | 31.93 | 31.93 | 0.48% | 294 |
| Apr 17, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 2.32% | 210 |
| Apr 16, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.25% | 10 |
| Apr 15, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.37% | 4 |
| Apr 14, 2026 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 0.44% | 4,006 |
| Apr 13, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.19% | 34 |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.59 | -0.47% | 34 |
| Apr 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.72% | 74 |
| Apr 8, 2026 | 30.45 | 30.52 | 30.45 | 30.52 | 30.52 | 2.98% | 288 |
| Apr 7, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.27% | 44 |
| Apr 6, 2026 | 29.45 | 29.56 | 29.45 | 29.56 | 29.56 | 0.56% | 994 |
| Apr 2, 2026 | 29.27 | 29.39 | 29.27 | 29.39 | 29.39 | 0.17% | 228 |
| Apr 1, 2026 | 29.55 | 29.55 | 29.34 | 29.34 | 29.34 | 0.71% | 1,755 |
| Mar 31, 2026 | 29.02 | 29.14 | 29.01 | 29.14 | 29.14 | 2.44% | 1,808 |
| Mar 30, 2026 | 28.77 | 28.77 | 28.44 | 28.44 | 28.44 | -0.68% | 384 |
| Mar 27, 2026 | 28.86 | 28.86 | 28.58 | 28.64 | 28.64 | -1.63% | 570 |
| Mar 26, 2026 | 29.41 | 29.41 | 29.11 | 29.11 | 29.11 | -1.12% | 1,156 |
| Mar 25, 2026 | 29.41 | 29.44 | 29.41 | 29.44 | 29.44 | 1.04% | 520 |
| Mar 24, 2026 | 28.86 | 29.27 | 28.86 | 29.14 | 29.14 | 0.74% | 820 |
| Mar 23, 2026 | 28.90 | 29.07 | 28.90 | 28.92 | 28.92 | 1.98% | 8,778 |
| Mar 20, 2026 | 28.58 | 28.58 | 28.36 | 28.36 | 28.25 | -1.93% | 658 |
| Mar 19, 2026 | 28.55 | 28.92 | 28.55 | 28.92 | 28.81 | 0.49% | 2,695 |
| Mar 18, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | -1.21% | 54 |
| Mar 17, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.02 | 0.64% | 318 |
| Mar 16, 2026 | 28.96 | 28.96 | 28.93 | 28.95 | 28.84 | 0.86% | 462 |
| Mar 13, 2026 | 28.69 | 28.70 | 28.66 | 28.70 | 28.59 | -0.11% | 1,637 |
| Mar 12, 2026 | 28.83 | 28.83 | 28.73 | 28.73 | 28.62 | -1.86% | 359 |
| Mar 11, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.16 | -0.31% | 80 |
| Mar 10, 2026 | 29.66 | 29.66 | 29.37 | 29.37 | 29.25 | -0.57% | 599 |
| Mar 9, 2026 | 28.77 | 29.54 | 28.77 | 29.53 | 29.42 | 0.49% | 7,070 |
| Mar 6, 2026 | 29.36 | 29.40 | 29.33 | 29.39 | 29.28 | -2.31% | 2,940 |
| Mar 5, 2026 | 30.10 | 30.10 | 30.08 | 30.08 | 29.97 | -1.86% | 562 |
| Mar 4, 2026 | 30.60 | 30.68 | 30.59 | 30.65 | 30.54 | 0.60% | 9,735 |
| Mar 3, 2026 | 30.25 | 30.56 | 30.23 | 30.47 | 30.35 | -1.01% | 31,235 |
| Mar 2, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.66 | 0.87% | 24 |
| Feb 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | -1.32% | 213 |
| Feb 26, 2026 | 30.78 | 30.92 | 30.78 | 30.92 | 30.80 | 0.45% | 212 |
| Feb 25, 2026 | 30.50 | 30.78 | 30.50 | 30.78 | 30.66 | 0.47% | 122 |
| Feb 24, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | 1.06% | 151 |
| Feb 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -1.96% | 156 |
| Feb 20, 2026 | 30.82 | 30.92 | 30.82 | 30.92 | 30.81 | 0.56% | 1,323 |
| Feb 19, 2026 | 30.69 | 30.75 | 30.68 | 30.75 | 30.63 | -0.25% | 1,026 |
| Feb 18, 2026 | 30.99 | 30.99 | 30.83 | 30.83 | 30.71 | 0.24% | 379 |
| Feb 17, 2026 | 30.85 | 30.85 | 30.75 | 30.75 | 30.64 | -0.12% | 262 |
| Feb 13, 2026 | 30.54 | 30.79 | 30.54 | 30.79 | 30.67 | 1.19% | 645 |
| Feb 12, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.31 | -1.91% | 158 |
| Feb 11, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | -0.16% | 52 |
| Feb 10, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.96 | 0.04% | 106 |
| Feb 9, 2026 | 31.12 | 31.12 | 31.06 | 31.06 | 30.94 | -0.10% | 344 |
| Feb 6, 2026 | 30.73 | 31.09 | 30.73 | 31.09 | 30.97 | 2.84% | 469 |
| Feb 5, 2026 | 30.41 | 30.41 | 30.23 | 30.23 | 30.12 | -0.60% | 370 |
| Feb 4, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | 0.95% | 200 |
| Feb 3, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.01 | -0.04% | 138 |
| Feb 2, 2026 | 29.83 | 30.14 | 29.83 | 30.14 | 30.02 | 1.03% | 482 |
| Jan 30, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.72 | -0.54% | 216 |
| Jan 29, 2026 | 29.84 | 30.00 | 29.82 | 30.00 | 29.88 | 0.79% | 1,060 |
| Jan 28, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.65 | -0.46% | 271 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | -0.43% | 49 |
| Jan 26, 2026 | 29.93 | 30.03 | 29.93 | 30.03 | 29.91 | 0.01% | 355 |
| Jan 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | -1.82% | 336 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.58 | 30.58 | 30.47 | 0.08% | 328 |
| Jan 21, 2026 | 30.48 | 30.56 | 30.48 | 30.56 | 30.44 | 2.64% | 418 |
| Jan 20, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.66 | -1.36% | 179 |
| Jan 16, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -0.29% | 84 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.27 | 30.27 | 30.15 | 1.46% | 218 |
| Jan 14, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.72 | 0.62% | 140 |
| Jan 13, 2026 | 29.76 | 29.76 | 29.65 | 29.65 | 29.54 | -0.13% | 259 |
| Jan 12, 2026 | 29.70 | 29.70 | 29.69 | 29.69 | 29.58 | 0.14% | 383 |
| Jan 9, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.53 | 0.71% | 167 |
| Jan 8, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.33 | 1.69% | 338 |
| Jan 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.84 | -1.09% | 361 |
| Jan 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.16 | 1.41% | 94 |
| Jan 5, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | 1.34% | 242 |
| Jan 2, 2026 | 28.37 | 28.48 | 28.37 | 28.48 | 28.37 | 0.87% | 446 |
| Dec 31, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.13 | -1.25% | 16 |
| Dec 30, 2025 | 28.67 | 28.67 | 28.59 | 28.59 | 28.48 | -0.61% | 725 |
| Dec 29, 2025 | 28.69 | 28.77 | 28.68 | 28.77 | 28.66 | -0.48% | 466 |
| Dec 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.80 | -0.10% | 102 |
| Dec 24, 2025 | 28.95 | 28.95 | 28.93 | 28.93 | 28.82 | 0.35% | 254 |
| Dec 23, 2025 | 28.83 | 28.85 | 28.82 | 28.83 | 28.72 | -0.41% | 1,498 |
| Dec 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.84 | 0.34% | 45 |
| Dec 19, 2025 | 28.85 | 28.86 | 28.85 | 28.85 | 28.65 | 0.09% | 892 |
| Dec 18, 2025 | 28.95 | 28.95 | 28.83 | 28.83 | 28.63 | 0.25% | 160 |
| Dec 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.56 | -0.53% | 69 |
| Dec 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.71 | -0.64% | 149 |
| Dec 15, 2025 | 29.23 | 29.23 | 29.09 | 29.09 | 28.89 | -0.17% | 1,112 |
| Dec 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.94 | -1.03% | 154 |
| Dec 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.24 | 0.93% | 96 |
| Dec 10, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.97 | 2.09% | 122 |
| Dec 9, 2025 | 28.65 | 28.65 | 28.58 | 28.58 | 28.38 | 0.43% | 623 |
| Dec 8, 2025 | 28.58 | 28.58 | 28.46 | 28.46 | 28.26 | -0.47% | 212 |
| Dec 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.39 | -0.15% | 188 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.63 | 28.63 | 28.44 | -0.18% | 903 |
| Dec 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.49 | 1.41% | 128 |
| Dec 2, 2025 | 28.36 | 28.38 | 28.29 | 28.29 | 28.09 | 0.13% | 819 |