Invesco S&P Smallcap 600 Qvm Multi factor ETF (QVMS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -0.0682471264368 | 27.84 | 28.22 | 27.7 | 759 | 27.95212283 | SP |
| 4 | 0.711 | 2.6226484692 | 27.11 | 28.22 | 26.32 | 2580 | 27.08916976 | SP |
| 12 | -1.289 | -4.42803160426 | 29.11 | 29.91 | 26.32 | 1357 | 27.39222382 | SP |
| 26 | 0.011 | 0.039554117224 | 27.81 | 29.91 | 24.48 | 834 | 27.22418165 | SP |
| 52 | 3.6689 | 15.190811565 | 24.1521 | 29.91 | 23.78 | 809 | 26.13896788 | SP |
| 156 | 3.931 | 16.4545835077 | 23.89 | 29.91 | 19.9591 | 3963 | 21.68850573 | SP |
| 260 | 2.871 | 11.5070140281 | 24.95 | 29.91 | 19.9591 | 3376 | 21.74528684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 27.821 | -0.24 | -0.84 | 28.08 | 28.2 | 27.73 | 5151 |
| 1738279800 | 28.0564 | 0.26 | 0.93 | 27.77 | 28.22 | 27.77 | 1954 |
| 1738193400 | 27.799 | -0.05 | -0.19 | 28 | 28 | 27.799 | 630 |
| 1738107000 | 27.8528 | 0.01 | 0.04 | 27.89 | 27.89 | 27.77 | 125 |
| 1738020600 | 27.8413 | -0.06 | -0.23 | 27.7 | 28.05 | 27.7 | 692 |
| 1737761400 | 27.9062 | 0.03 | 0.11 | 27.84 | 28 | 27.84 | 396 |
| 1737675000 | 27.8753 | 0 | 0.00 | 27.8753 | 27.8753 | 27.8753 | 0 |
| 1737588600 | 27.8753 | -0.28 | -0.98 | 28.17 | 28.17 | 27.8753 | 608 |
| 1737502200 | 28.1518 | 0.43 | 1.55 | 27.83 | 28.1518 | 27.83 | 744 |
| 1737156600 | 27.7213 | 0.1 | 0.37 | 27.68 | 27.735 | 27.68 | 1992 |
| 1737070200 | 27.6183 | 0.09 | 0.32 | 27.47 | 27.6183 | 27.47 | 1527 |
| 1736983800 | 27.5298 | 0.48 | 1.79 | 27.62 | 27.62 | 27.47 | 872 |
| 1736897400 | 27.047 | 0.37 | 1.38 | 26.63 | 27.047 | 26.63 | 5361 |
| 1736811000 | 26.6791 | 0.14 | 0.54 | 26.38 | 26.6791 | 26.32 | 3024 |
| 1736551800 | 26.535 | -0.52 | -1.92 | 26.84 | 26.84 | 26.3867 | 14148 |
| 1736379000 | 27.054 | 0.02 | 0.06 | 26.95 | 27.054 | 26.95 | 44 |
| 1736292600 | 27.038 | -0.19 | -0.71 | 27.3513 | 27.3513 | 27.03 | 516 |
| 1736206200 | 27.2327 | -0.08 | -0.30 | 27.49 | 27.4949 | 27.2255 | 2365 |
| 1735947000 | 27.3148 | 0.32 | 1.20 | 27.11 | 27.33 | 27.1 | 8857 |
| 1735860600 | 26.9916 | -0.06 | -0.23 | 27.47 | 27.47 | 26.93 | 13521 |
| 1735687800 | 27.0549 | 0.02 | 0.08 | 26.51 | 27.0549 | 26.51 | 61 |
| 1735601400 | 27.0334 | -0.15 | -0.56 | 27.13 | 27.13 | 27.0334 | 764 |
| 1735342200 | 27.1862 | -0.44 | -1.58 | 27.1862 | 27.1862 | 27.1862 | 22 |
| 1735255800 | 27.623 | 0.22 | 0.80 | 27.26 | 27.623 | 27.26 | 152 |
| 1735077840 | 27.4032 | 0.25 | 0.94 | 27.26 | 27.4032 | 27.26 | 19 |
| 1734996600 | 27.1487 | -0.19 | -0.68 | 27.06 | 27.1487 | 27.06 | 241 |
| 1734737400 | 27.3345 | 0.12 | 0.45 | 26.96 | 27.63 | 26.96 | 410 |
| 1734651000 | 27.2113 | -0.13 | -0.48 | 27.43 | 27.43 | 27.17 | 3111 |
| 1734564600 | 27.3438 | -1.13 | -3.96 | 28.44 | 28.44 | 27.3438 | 177 |
| 1734478200 | 28.4699 | -0.39 | -1.36 | 28.74 | 28.74 | 28.4699 | 176 |
| 1734391800 | 28.8617 | 0.11 | 0.38 | 28.8617 | 28.8617 | 28.8617 | 40 |
| 1734132600 | 28.7512 | -0.21 | -0.71 | 28.77 | 28.77 | 28.75 | 235 |
| 1734046200 | 28.9576 | -0.26 | -0.90 | 28.9576 | 28.9576 | 28.9576 | 143 |
| 1733959800 | 29.2195 | 0.2 | 0.70 | 29.42 | 29.42 | 29.2195 | 215 |
| 1733873400 | 29.0177 | -0.11 | -0.38 | 29.3 | 29.3 | 29.0177 | 745 |
| 1733787000 | 29.1288 | -0.06 | -0.20 | 29.57 | 29.57 | 29.1288 | 702 |
| 1733527800 | 29.1865 | 0.01 | 0.03 | 29.1865 | 29.1865 | 29.1865 | 155 |
| 1733441400 | 29.1766 | -0.42 | -1.40 | 29.73 | 29.73 | 29.1766 | 284 |
| 1733355000 | 29.5917 | 0.12 | 0.41 | 29.65 | 29.65 | 29.4131 | 615 |
| 1733268600 | 29.472 | -0.24 | -0.80 | 29.91 | 29.91 | 29.472 | 889 |
| 1733182200 | 29.7097 | 0.11 | 0.36 | 29.8 | 29.8 | 29.7097 | 579 |
| 1732917840 | 29.6037 | 0.05 | 0.16 | 29.61 | 29.61 | 29.6037 | 282 |
| 1732750200 | 29.5561 | -0.02 | -0.06 | 29.59 | 29.645 | 29.5561 | 827 |
| 1732663800 | 29.5745 | -0.33 | -1.10 | 29.51 | 29.5745 | 29.51 | 193 |
| 1732577400 | 29.9027 | 0.5 | 1.71 | 29.83 | 29.9027 | 29.83 | 142 |
| 1732318200 | 29.3995 | 0.5 | 1.72 | 29.19 | 29.3995 | 29.19 | 359 |
| 1732231800 | 28.9019 | 0.47 | 1.67 | 28.94 | 28.94 | 28.9019 | 149 |
| 1732145400 | 28.4276 | 0.01 | 0.03 | 28.44 | 28.44 | 28.33 | 302 |
| 1732059000 | 28.4187 | 0.06 | 0.21 | 28.4187 | 28.4187 | 28.4187 | 49 |
| 1731972600 | 28.358 | -0.02 | -0.07 | 28.46 | 28.46 | 28.358 | 108 |
| 1731713400 | 28.3766 | -0.19 | -0.67 | 28.78 | 28.78 | 28.26 | 922 |
| 1731627000 | 28.5669 | -0.35 | -1.20 | 29.15 | 29.15 | 28.54 | 368 |
| 1731540600 | 28.9131 | -0.28 | -0.95 | 29.29 | 29.29 | 28.9131 | 457 |
| 1731454200 | 29.189 | -0.38 | -1.29 | 29.2 | 29.2 | 29.18 | 770 |
| 1731367800 | 29.5691 | 0.43 | 1.47 | 29.59 | 29.62 | 29.5691 | 1079 |
| 1731108600 | 29.1405 | 0.16 | 0.54 | 29.11 | 29.1688 | 29.11 | 178 |
| 1731022200 | 28.9851 | -0.21 | -0.71 | 29.17 | 29.17 | 28.9851 | 367 |
| 1730935800 | 29.1931 | 1.76 | 6.43 | 28.98 | 29.1931 | 28.932 | 1077 |
| 1730849400 | 27.4292 | 0.56 | 2.08 | 27.2 | 27.4292 | 27.2 | 105 |
| 1730763000 | 26.8697 | 0.12 | 0.46 | 26.91 | 26.91 | 26.8697 | 14 |
| 1730500200 | 26.746 | -0.01 | -0.02 | 26.746 | 26.746 | 26.746 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
