Skip to main content

Invesco S&P Smallcap 600 Qvm Multi-Factor ETF (NY: QVMS )

24.65 +0.10 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 24.47 24.61 24.45 24.55 452 +0.01(+0.03%)
Jun 25, 2024 24.54 24.54 24.54 24.54 85 -0.21(-0.86%)
Jun 24, 2024 24.78 24.89 24.76 24.76 488 +0.21(+0.87%)
Jun 21, 2024 24.51 24.54 24.51 24.54 316 +0.05(+0.20%)
Jun 20, 2024 24.59 24.59 24.49 24.49 316 -0.12(-0.48%)
Jun 18, 2024 24.61 24.61 24.61 24.61 100 +0.01(+0.06%)
Jun 17, 2024 24.60 24.60 24.60 24.60 16 +0.24(+0.99%)
Jun 14, 2024 24.43 24.43 24.36 24.36 282 -0.39(-1.57%)
Jun 13, 2024 24.75 24.75 24.75 24.75 0 -0.25(-1.02%)
Jun 12, 2024 25.00 25.00 25.00 25.00 0 +0.43(+1.74%)
Jun 11, 2024 24.57 24.57 24.57 24.57 887 -0.09(-0.36%)
Jun 10, 2024 24.66 24.66 24.66 24.66 72 -0.14(-0.55%)
Jun 07, 2024 24.90 24.90 24.80 24.80 131 -0.23(-0.92%)
Jun 06, 2024 25.03 25.03 25.03 25.03 0 -0.18(-0.71%)
Jun 05, 2024 25.24 25.24 25.21 25.21 1,451 +0.27(+1.08%)
Jun 04, 2024 25.13 25.13 24.94 24.94 3,128 -0.34(-1.34%)
Jun 03, 2024 25.33 25.34 25.28 25.28 408 -0.12(-0.46%)
May 31, 2024 25.30 25.39 25.24 25.39 797 +0.26(+1.02%)
May 30, 2024 25.21 25.21 25.13 25.14 750 +0.31(+1.23%)
May 29, 2024 24.92 24.92 24.83 24.83 552 -0.29(-1.16%)
May 28, 2024 25.24 25.24 25.12 25.12 377 -0.10(-0.40%)
May 24, 2024 25.23 25.23 25.23 25.23 100 +0.22(+0.88%)
May 23, 2024 25.01 25.01 25.01 25.01 45 -0.33(-1.29%)
May 22, 2024 25.33 25.33 25.33 25.33 22 -0.22(-0.86%)
May 21, 2024 25.55 25.55 25.55 25.55 14 -0.01(-0.04%)
May 20, 2024 25.56 25.56 25.56 25.56 461 -0.02(-0.06%)
May 17, 2024 25.68 25.68 25.58 25.58 185 -0.05(-0.19%)
May 16, 2024 25.63 25.63 25.63 25.63 0 -0.08(-0.33%)
May 15, 2024 25.71 25.71 25.71 25.71 40 +0.09(+0.36%)
May 14, 2024 25.62 25.62 25.62 25.62 3 +0.26(+1.04%)
May 13, 2024 25.35 25.35 25.35 25.35 36 +0.03(+0.13%)
May 10, 2024 25.29 25.32 25.29 25.32 188 -0.10(-0.39%)
May 09, 2024 25.42 25.42 25.42 25.42 31 +0.28(+1.11%)
May 08, 2024 25.14 25.14 25.14 25.14 27 -0.08(-0.30%)
May 07, 2024 25.22 25.22 25.22 25.22 1 +0.09(+0.37%)
May 06, 2024 25.12 25.12 25.12 25.12 332 +0.24(+0.98%)
May 03, 2024 24.88 24.88 24.88 24.88 100 +0.21(+0.85%)
May 02, 2024 24.55 24.67 24.55 24.67 3,907 +0.35(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.