Invesco S&P 500 Qvm Multi Factor ETF (QVML)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3649 | 1.0130483065 | 36.02 | 36.3849 | 36.02 | 1659 | 36.28779619 | SP |
| 4 | 0.5149 | 1.43546138835 | 35.87 | 36.3849 | 34.96 | 4049 | 35.81689595 | SP |
| 12 | 0.8849 | 2.49267605634 | 35.5 | 36.3849 | 34.05 | 2904 | 35.45100029 | SP |
| 26 | 3.2449 | 9.79149064575 | 33.14 | 36.3849 | 32.0295 | 1965 | 34.9517176 | SP |
| 52 | 6.8649 | 23.2550813008 | 29.52 | 36.3849 | 29.27 | 2913 | 32.97394658 | SP |
| 156 | 10.8849 | 42.6858823529 | 25.5 | 36.3849 | 21.01 | 2384 | 27.91627143 | SP |
| 260 | 11.3549 | 45.3651618058 | 25.03 | 36.3849 | 21.01 | 2389 | 27.72985389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 36.3849 | 0.12 | 0.34 | 36.315 | 36.3849 | 36.3 | 2494 |
| 1739921400 | 36.2601 | 0.04 | 0.10 | 36.31 | 36.31 | 36.2035 | 1187 |
| 1739575800 | 36.224 | 0.03 | 0.10 | 36.28 | 36.29 | 36.224 | 2364 |
| 1739489400 | 36.189 | 0.36 | 1.00 | 36.02 | 36.189 | 36.02 | 592 |
| 1739403000 | 35.8295 | -0.14 | -0.39 | 35.677 | 35.8295 | 35.677 | 599 |
| 1739316600 | 35.9691 | 0.11 | 0.30 | 35.91 | 35.9691 | 35.91 | 11 |
| 1739230200 | 35.8621 | 0.25 | 0.69 | 35.85 | 35.8621 | 35.722 | 1057 |
| 1738971000 | 35.6165 | -0.29 | -0.81 | 36.05 | 36.05 | 35.6165 | 1378 |
| 1738884600 | 35.9066 | 0.15 | 0.41 | 35.96 | 35.96 | 35.765 | 26140 |
| 1738798200 | 35.761 | 0.16 | 0.45 | 35.555 | 35.77 | 35.555 | 9351 |
| 1738711800 | 35.6002 | 0.21 | 0.59 | 35.41 | 35.61 | 35.41 | 2455 |
| 1738625400 | 35.3902 | -0.22 | -0.61 | 34.96 | 35.3902 | 34.96 | 82 |
| 1738366200 | 35.6091 | -0.24 | -0.66 | 35.94 | 35.95 | 35.6091 | 2766 |
| 1738279800 | 35.8455 | 0.35 | 0.99 | 35.805 | 35.9 | 35.805 | 612 |
| 1738193400 | 35.4949 | -0.13 | -0.35 | 35.47 | 35.58 | 35.4 | 5235 |
| 1738107000 | 35.62 | 0.26 | 0.74 | 35.46 | 35.62 | 35.456 | 263 |
| 1738020600 | 35.3596 | -0.49 | -1.35 | 35.16 | 35.37 | 35.16 | 4782 |
| 1737761400 | 35.8447 | 0.04 | 0.12 | 35.87 | 35.9564 | 35.802 | 11511 |
| 1737675000 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1737588600 | 35.8 | 0.22 | 0.61 | 35.85 | 35.85 | 35.75 | 14859 |
| 1737502200 | 35.5814 | 0.36 | 1.02 | 35.5999 | 35.5999 | 35.5814 | 432 |
| 1737156600 | 35.2216 | 0.32 | 0.93 | 35.29 | 35.31 | 35.21 | 949 |
| 1737070200 | 34.8984 | -0.03 | -0.09 | 35.08 | 35.08 | 34.8984 | 636 |
| 1736983800 | 34.9311 | 0.59 | 1.71 | 34.93 | 35.2074 | 34.93 | 22257 |
| 1736897400 | 34.3442 | 0.02 | 0.05 | 34.4 | 34.4 | 34.2432 | 4275 |
| 1736811000 | 34.3256 | 0.09 | 0.26 | 34.05 | 34.3256 | 34.05 | 673 |
| 1736551800 | 34.2373 | -0.57 | -1.63 | 34.32 | 34.42 | 34.2373 | 839 |
| 1736379000 | 34.8035 | 0.08 | 0.23 | 34.77 | 34.8035 | 34.77 | 436 |
| 1736292600 | 34.722 | -0.31 | -0.89 | 35.32 | 35.32 | 34.722 | 2655 |
| 1736206200 | 35.0333 | 0.13 | 0.38 | 35.18 | 35.35 | 35.01 | 12072 |
| 1735947000 | 34.9017 | 0.38 | 1.10 | 34.94 | 34.94 | 34.9017 | 354 |
| 1735860600 | 34.5204 | -0.01 | -0.04 | 34.77 | 34.77 | 34.36 | 3180 |
| 1735687800 | 34.5343 | -0.16 | -0.45 | 34.8 | 34.8 | 34.5013 | 896 |
| 1735601400 | 34.6895 | -0.25 | -0.71 | 34.62 | 34.69 | 34.62 | 284 |
| 1735342200 | 34.9378 | -0.39 | -1.11 | 35.2 | 35.2 | 34.84 | 320 |
| 1735255800 | 35.3287 | 0.06 | 0.17 | 35.24 | 35.35 | 35.2 | 836 |
| 1735077840 | 35.2696 | 0.3 | 0.85 | 35.04 | 35.2696 | 35.04 | 131 |
| 1734996600 | 34.9733 | 0.2 | 0.56 | 34.74 | 34.9733 | 34.74 | 420 |
| 1734737400 | 34.7782 | 0.37 | 1.09 | 34.34 | 35.04 | 34.34 | 478 |
| 1734651000 | 34.4041 | -0.05 | -0.13 | 34.4041 | 34.4041 | 34.4041 | 141 |
| 1734564600 | 34.45 | -0.97 | -2.75 | 35.48 | 35.48 | 34.45 | 2726 |
| 1734478200 | 35.424 | -0.15 | -0.43 | 35.47 | 35.47 | 35.3763 | 732 |
| 1734391800 | 35.5782 | 0.09 | 0.27 | 35.5782 | 35.5782 | 35.5782 | 98 |
| 1734132600 | 35.4841 | -0.05 | -0.15 | 35.4841 | 35.4841 | 35.4841 | 127 |
| 1734046200 | 35.537 | -0.19 | -0.53 | 35.69 | 35.69 | 35.537 | 335 |
| 1733959800 | 35.7253 | 0.29 | 0.82 | 35.75 | 35.75 | 35.7253 | 1650 |
| 1733873400 | 35.4336 | -0.11 | -0.31 | 35.64 | 35.64 | 35.4336 | 467 |
| 1733787000 | 35.5448 | -0.24 | -0.66 | 35.93 | 35.93 | 35.5448 | 2559 |
| 1733527800 | 35.78 | 0.02 | 0.05 | 35.85 | 35.8538 | 35.78 | 213 |
| 1733441400 | 35.761 | -0.08 | -0.23 | 35.94 | 35.94 | 35.761 | 1527 |
| 1733355000 | 35.843 | 0.21 | 0.58 | 35.95 | 35.95 | 35.843 | 303 |
| 1733268600 | 35.6374 | 0.03 | 0.07 | 35.62 | 35.66 | 35.5929 | 1157 |
| 1733182200 | 35.6121 | 0.06 | 0.17 | 35.63 | 35.71 | 35.5984 | 1464 |
| 1732917840 | 35.5525 | 0.21 | 0.59 | 35.5 | 35.5525 | 35.5 | 553 |
| 1732750200 | 35.3449 | -0.13 | -0.38 | 35.35 | 35.36 | 35.34 | 1490 |
| 1732663800 | 35.4786 | 0.22 | 0.64 | 35.35 | 35.4786 | 35.35 | 559 |
| 1732577400 | 35.2541 | 0.09 | 0.26 | 35.27 | 35.27 | 35.2541 | 182 |
| 1732318200 | 35.1616 | 0.11 | 0.30 | 35.06 | 35.17 | 35.06 | 2638 |
| 1732231800 | 35.0565 | 0.21 | 0.62 | 34.88 | 35.13 | 34.88 | 452 |
| 1732145400 | 34.8418 | 0 | 0.01 | 34.73 | 34.8418 | 34.58 | 140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
