Invesco S&P 500 Concentrated QVM ETF (QVMT)
NYSEARCA: QVMT · Real-Time Price · USD
62.38
-0.17 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
62.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
QVMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.59 | 62.59 | 62.25 | 62.38 | 62.38 | -0.28% | 4,239 |
| Apr 27, 2026 | 62.65 | 62.87 | 62.45 | 62.55 | 62.55 | -0.29% | 2,059 |
| Apr 24, 2026 | 62.85 | 62.85 | 62.64 | 62.74 | 62.74 | 0.37% | 1,904 |
| Apr 23, 2026 | 62.55 | 62.60 | 62.25 | 62.51 | 62.50 | 0.45% | 3,555 |
| Apr 22, 2026 | 62.21 | 62.22 | 62.02 | 62.22 | 62.22 | 0.18% | 1,912 |
| Apr 21, 2026 | 62.44 | 62.44 | 62.00 | 62.11 | 62.11 | -0.70% | 4,280 |
| Apr 20, 2026 | 62.79 | 62.94 | 62.51 | 62.55 | 62.55 | -0.46% | 17,720 |
| Apr 17, 2026 | 62.38 | 63.04 | 62.38 | 62.83 | 62.83 | 0.45% | 5,240 |
| Apr 16, 2026 | 62.51 | 62.62 | 62.45 | 62.55 | 62.55 | -0.03% | 8,193 |
| Apr 15, 2026 | 62.46 | 62.57 | 62.17 | 62.57 | 62.57 | -0.19% | 8,359 |
| Apr 14, 2026 | 62.44 | 62.69 | 62.44 | 62.68 | 62.68 | 0.55% | 3,421 |
| Apr 13, 2026 | 61.80 | 62.34 | 61.79 | 62.34 | 62.34 | 0.62% | 1,623 |
| Apr 10, 2026 | 62.15 | 62.15 | 61.95 | 61.95 | 61.95 | -0.62% | 5,200 |
| Apr 9, 2026 | 61.95 | 62.40 | 61.92 | 62.34 | 62.34 | 0.72% | 2,308 |
| Apr 8, 2026 | 61.40 | 61.90 | 61.39 | 61.90 | 61.89 | 2.59% | 7,386 |
| Apr 7, 2026 | 60.17 | 60.38 | 59.94 | 60.33 | 60.33 | -0.11% | 11,569 |
| Apr 6, 2026 | 60.15 | 60.40 | 60.15 | 60.40 | 60.40 | 0.59% | 6,516 |
| Apr 2, 2026 | 59.39 | 60.14 | 59.39 | 60.05 | 60.05 | 0.25% | 4,115 |
| Apr 1, 2026 | 59.84 | 60.09 | 59.80 | 59.90 | 59.90 | 0.76% | 6,352 |
| Mar 31, 2026 | 58.71 | 59.55 | 58.67 | 59.45 | 59.45 | 2.18% | 9,538 |
| Mar 30, 2026 | 59.13 | 59.13 | 57.92 | 58.18 | 58.18 | -0.74% | 7,239 |
| Mar 27, 2026 | 59.26 | 59.28 | 58.61 | 58.61 | 58.61 | -1.13% | 8,522 |
| Mar 26, 2026 | 59.86 | 59.86 | 59.28 | 59.28 | 59.28 | -1.40% | 19,507 |
| Mar 25, 2026 | 59.98 | 60.31 | 59.98 | 60.12 | 60.12 | 0.54% | 12,577 |
| Mar 24, 2026 | 59.01 | 60.12 | 59.01 | 59.80 | 59.80 | 0.57% | 13,777 |
| Mar 23, 2026 | 59.55 | 60.10 | 59.41 | 59.46 | 59.46 | 0.42% | 19,567 |
| Mar 20, 2026 | 59.74 | 59.74 | 58.90 | 59.21 | 58.87 | -0.88% | 18,858 |
| Mar 19, 2026 | 59.32 | 59.80 | 59.26 | 59.73 | 59.39 | -0.18% | 4,774 |
| Mar 18, 2026 | 60.32 | 60.40 | 59.80 | 59.84 | 59.50 | -0.89% | 16,058 |
| Mar 17, 2026 | 60.54 | 60.66 | 60.38 | 60.38 | 60.04 | -0.10% | 7,079 |
| Mar 16, 2026 | 60.60 | 60.60 | 60.18 | 60.44 | 60.10 | 0.82% | 9,540 |
| Mar 13, 2026 | 60.50 | 60.51 | 59.95 | 59.95 | 59.61 | -0.13% | 8,306 |
| Mar 12, 2026 | 60.29 | 60.37 | 60.03 | 60.03 | 59.69 | -0.86% | 14,171 |
| Mar 11, 2026 | 60.63 | 60.87 | 60.52 | 60.55 | 60.21 | -0.29% | 8,512 |
| Mar 10, 2026 | 60.91 | 61.33 | 60.56 | 60.73 | 60.38 | -0.01% | 14,083 |
| Mar 9, 2026 | 59.97 | 60.74 | 59.51 | 60.74 | 60.39 | 0.37% | 23,519 |
| Mar 6, 2026 | 60.37 | 60.70 | 60.27 | 60.52 | 60.17 | -1.16% | 5,952 |
| Mar 5, 2026 | 61.54 | 61.76 | 60.64 | 61.23 | 60.88 | -1.26% | 62,867 |
| Mar 4, 2026 | 61.61 | 62.07 | 61.49 | 62.01 | 61.66 | 0.78% | 17,644 |
| Mar 3, 2026 | 61.25 | 61.66 | 60.78 | 61.53 | 61.18 | -1.42% | 14,808 |
| Mar 2, 2026 | 61.95 | 62.58 | 61.78 | 62.41 | 62.06 | 0.30% | 94,706 |
| Feb 27, 2026 | 61.76 | 62.33 | 61.60 | 62.23 | 61.87 | 0.88% | 12,944 |
| Feb 26, 2026 | 61.63 | 61.97 | 61.22 | 61.68 | 61.33 | 0.09% | 20,654 |
| Feb 25, 2026 | 61.47 | 61.82 | 61.22 | 61.63 | 61.28 | 0.54% | 41,294 |
| Feb 24, 2026 | 61.12 | 61.30 | 60.68 | 61.30 | 60.95 | 1.20% | 24,769 |
| Feb 23, 2026 | 60.82 | 60.98 | 60.51 | 60.57 | 60.23 | -1.19% | 12,706 |
| Feb 20, 2026 | 61.18 | 61.39 | 60.81 | 61.30 | 60.95 | -0.03% | 65,920 |
| Feb 19, 2026 | 61.55 | 61.60 | 61.11 | 61.32 | 60.97 | -0.39% | 14,310 |
| Feb 18, 2026 | 61.53 | 61.62 | 61.43 | 61.56 | 61.21 | 0.57% | 5,077 |
| Feb 17, 2026 | 61.36 | 61.56 | 61.00 | 61.21 | 60.86 | - | 7,794 |
| Feb 13, 2026 | 60.78 | 61.32 | 60.78 | 61.21 | 60.86 | 0.43% | 7,922 |
| Feb 12, 2026 | 61.89 | 61.89 | 60.95 | 60.95 | 60.60 | -1.23% | 7,231 |
| Feb 11, 2026 | 61.45 | 61.73 | 61.44 | 61.71 | 61.36 | 0.88% | 11,607 |
| Feb 10, 2026 | 61.16 | 61.44 | 60.99 | 61.17 | 60.83 | -0.16% | 23,754 |
| Feb 9, 2026 | 61.32 | 61.38 | 60.95 | 61.27 | 60.92 | -0.26% | 65,814 |
| Feb 6, 2026 | 60.62 | 61.43 | 60.62 | 61.43 | 61.08 | 1.70% | 21,094 |
| Feb 5, 2026 | 60.48 | 60.61 | 60.20 | 60.40 | 60.06 | -0.33% | 6,423 |
| Feb 4, 2026 | 59.85 | 60.77 | 59.85 | 60.61 | 60.26 | 1.44% | 15,167 |
| Feb 3, 2026 | 58.82 | 59.81 | 58.82 | 59.74 | 59.40 | 1.41% | 19,903 |
| Feb 2, 2026 | 58.49 | 59.04 | 58.49 | 58.91 | 58.58 | 0.34% | 8,460 |
| Jan 30, 2026 | 58.05 | 58.72 | 58.05 | 58.72 | 58.38 | 1.04% | 7,604 |
| Jan 29, 2026 | 57.82 | 58.25 | 57.82 | 58.11 | 57.78 | 1.07% | 11,687 |
| Jan 28, 2026 | 57.35 | 57.62 | 57.35 | 57.49 | 57.16 | 0.23% | 2,666 |
| Jan 27, 2026 | 57.56 | 57.56 | 57.26 | 57.36 | 57.03 | -1.63% | 12,420 |
| Jan 26, 2026 | 58.30 | 58.40 | 58.08 | 58.31 | 57.98 | 0.24% | 5,026 |
| Jan 23, 2026 | 58.30 | 58.30 | 58.07 | 58.17 | 57.84 | -0.26% | 3,598 |
| Jan 22, 2026 | 58.27 | 58.50 | 58.27 | 58.32 | 57.99 | 0.41% | 2,817 |
| Jan 21, 2026 | 57.66 | 58.14 | 57.66 | 58.09 | 57.76 | 1.29% | 6,620 |
| Jan 20, 2026 | 57.46 | 57.76 | 57.27 | 57.35 | 57.02 | -0.96% | 2,607 |
| Jan 16, 2026 | 58.16 | 58.16 | 57.90 | 57.90 | 57.57 | -0.70% | 5,018 |
| Jan 15, 2026 | 58.27 | 58.40 | 58.23 | 58.31 | 57.98 | 0.36% | 137,140 |
| Jan 14, 2026 | 57.87 | 58.31 | 57.87 | 58.10 | 57.77 | 0.34% | 6,060 |
| Jan 13, 2026 | 58.35 | 58.35 | 57.83 | 57.90 | 57.57 | -0.65% | 6,891 |
| Jan 12, 2026 | 58.33 | 58.33 | 58.00 | 58.28 | 57.95 | -0.61% | 7,400 |
| Jan 9, 2026 | 58.74 | 58.74 | 58.62 | 58.63 | 58.30 | 0.06% | 10,024 |
| Jan 8, 2026 | 57.63 | 58.83 | 57.63 | 58.60 | 58.27 | 1.68% | 8,415 |
| Jan 7, 2026 | 58.39 | 58.39 | 57.56 | 57.63 | 57.30 | -1.32% | 9,152 |
| Jan 6, 2026 | 58.45 | 58.53 | 58.36 | 58.40 | 58.07 | -0.22% | 12,133 |
| Jan 5, 2026 | 57.86 | 58.75 | 57.86 | 58.53 | 58.19 | 1.81% | 7,670 |
| Jan 2, 2026 | 57.08 | 57.68 | 56.97 | 57.49 | 57.16 | 0.69% | 3,584 |
| Dec 31, 2025 | 57.31 | 57.31 | 57.08 | 57.09 | 56.77 | -0.50% | 9,054 |
| Dec 30, 2025 | 57.32 | 57.42 | 57.32 | 57.38 | 57.05 | 0.21% | 2,221 |
| Dec 29, 2025 | 57.40 | 57.40 | 57.19 | 57.26 | 56.93 | -0.18% | 5,394 |
| Dec 26, 2025 | 57.38 | 57.38 | 57.20 | 57.36 | 57.03 | - | 4,389 |
| Dec 24, 2025 | 57.21 | 57.38 | 57.21 | 57.36 | 57.03 | 0.48% | 1,923 |
| Dec 23, 2025 | 57.11 | 57.18 | 57.09 | 57.09 | 56.76 | -0.04% | 3,864 |
| Dec 22, 2025 | 56.83 | 57.16 | 56.83 | 57.11 | 56.78 | 0.06% | 7,884 |
| Dec 19, 2025 | 56.92 | 57.32 | 56.92 | 57.08 | 56.40 | 0.10% | 14,177 |
| Dec 18, 2025 | 57.24 | 57.30 | 56.86 | 57.02 | 56.34 | -0.36% | 10,139 |
| Dec 17, 2025 | 57.19 | 57.32 | 57.07 | 57.22 | 56.54 | 0.11% | 14,987 |
| Dec 16, 2025 | 57.66 | 57.66 | 56.95 | 57.16 | 56.48 | -1.16% | 8,197 |
| Dec 15, 2025 | 57.87 | 57.87 | 57.53 | 57.83 | 57.15 | 0.44% | 5,243 |
| Dec 12, 2025 | 57.81 | 57.81 | 57.50 | 57.58 | 56.90 | 0.03% | 10,051 |
| Dec 11, 2025 | 56.92 | 57.67 | 56.92 | 57.56 | 56.88 | 1.01% | 4,214 |
| Dec 10, 2025 | 56.14 | 57.06 | 56.14 | 56.99 | 56.31 | 1.65% | 6,642 |
| Dec 9, 2025 | 56.07 | 56.34 | 55.98 | 56.06 | 55.39 | 0.25% | 10,534 |
| Dec 8, 2025 | 56.01 | 56.04 | 55.87 | 55.92 | 55.25 | -0.42% | 1,953 |
| Dec 5, 2025 | 56.25 | 56.60 | 56.15 | 56.15 | 55.49 | -0.13% | 5,609 |
| Dec 4, 2025 | 56.18 | 56.41 | 56.06 | 56.23 | 55.56 | 0.06% | 3,446 |
| Dec 3, 2025 | 56.08 | 56.21 | 56.08 | 56.20 | 55.53 | 1.04% | 3,040 |