Invesco S&P 500 QVM Multi-factor ETF QVML
44.91 USD -0.16 (-0.35%)
Regular-session close
44.84 -0.07 -0.16%
After hours · Nov 13, 4:35 PM ET
44.68 Day range 45.08
37.24 52-week range 46.13
- YTD
- +11.77%
- 1 year
- +13.04%
QVML price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.09 | 45.08 | 44.67 | 44.90 | -0.17 | -0.38% | 13,290 |
| Nov 12, 2026 | 45.11 | 45.35 | 45.07 | 45.07 | -0.14 | -0.31% | 12,100 |
| Nov 11, 2026 | 45.20 | 45.47 | 45.20 | 45.21 | +0.47 | +1.05% | 49,500 |
| Nov 10, 2026 | 44.65 | 44.81 | 44.49 | 44.74 | -0.11 | -0.25% | 13,700 |
| Nov 9, 2026 | 44.37 | 45.01 | 44.37 | 44.85 | +1.00 | +2.28% | 23,600 |
| Nov 6, 2026 | 43.99 | 44.22 | 43.85 | 43.85 | 0.00 | 0.00% | 64,800 |
| Nov 5, 2026 | 45.82 | 45.82 | 43.80 | 43.85 | -1.94 | -4.24% | 19,600 |
| Nov 4, 2026 | 45.59 | 45.83 | 45.56 | 45.79 | +0.81 | +1.80% | 88,800 |
| Nov 3, 2026 | 44.63 | 45.05 | 44.63 | 44.98 | +0.21 | +0.47% | 27,600 |
| Nov 2, 2026 | 45.22 | 45.29 | 44.77 | 44.77 | -0.22 | -0.49% | 35,900 |
| Oct 30, 2026 | 45.33 | 45.33 | 44.65 | 44.99 | -0.75 | -1.64% | 10,100 |
| Oct 29, 2026 | 45.70 | 45.82 | 45.60 | 45.74 | -0.13 | -0.28% | 10,300 |
| Oct 28, 2026 | 45.77 | 45.88 | 45.76 | 45.87 | +0.15 | +0.33% | 19,700 |
| Oct 27, 2026 | 45.47 | 45.73 | 45.44 | 45.72 | +0.28 | +0.62% | 11,500 |
| Oct 26, 2026 | 45.12 | 45.45 | 45.12 | 45.44 | +0.26 | +0.58% | 18,000 |
| Oct 23, 2026 | 45.05 | 45.33 | 45.05 | 45.18 | -0.16 | -0.35% | 24,400 |
| Oct 22, 2026 | 45.50 | 45.50 | 45.21 | 45.34 | -0.50 | -1.09% | 13,300 |
| Oct 21, 2026 | 45.62 | 45.89 | 45.62 | 45.84 | +0.28 | +0.61% | 6,700 |
| Oct 20, 2026 | 45.28 | 45.69 | 45.28 | 45.56 | +0.06 | +0.13% | 48,500 |
| Oct 19, 2026 | 45.49 | 45.66 | 45.41 | 45.50 | +0.22 | +0.49% | 38,500 |
| Oct 16, 2026 | 45.67 | 45.72 | 45.13 | 45.28 | -0.47 | -1.03% | 17,800 |
| Oct 15, 2026 | 45.37 | 45.75 | 45.25 | 45.75 | +0.28 | +0.62% | 27,000 |
| Oct 14, 2026 | 45.67 | 45.90 | 45.34 | 45.47 | -0.57 | -1.24% | 22,800 |
| Oct 13, 2026 | 45.94 | 46.04 | 45.82 | 46.04 | +0.03 | +0.07% | 13,400 |
| Oct 12, 2026 | 46.06 | 46.07 | 45.90 | 46.01 | -0.10 | -0.22% | 8,500 |
| Oct 9, 2026 | 45.95 | 46.11 | 45.85 | 46.11 | +0.24 | +0.52% | 14,100 |
| Oct 8, 2026 | 46.00 | 46.00 | 45.67 | 45.87 | -0.17 | -0.37% | 20,700 |
| Oct 7, 2026 | 45.90 | 46.04 | 45.81 | 46.04 | -0.09 | -0.20% | 14,400 |
| Oct 6, 2026 | 45.96 | 46.28 | 45.96 | 46.13 | +0.30 | +0.65% | 60,500 |
| Oct 5, 2026 | 45.64 | 45.96 | 45.61 | 45.83 | +0.25 | +0.55% | 110,900 |
| Oct 2, 2026 | 45.74 | 45.74 | 45.45 | 45.58 | +0.34 | +0.75% | 38,100 |
| Oct 1, 2026 | 45.28 | 45.31 | 44.96 | 45.24 | +0.11 | +0.24% | 26,000 |
| Sep 30, 2026 | 45.43 | 45.59 | 45.13 | 45.13 | -0.11 | -0.24% | 203,300 |
| Sep 29, 2026 | 45.35 | 45.37 | 45.19 | 45.24 | -0.09 | -0.20% | 107,400 |
| Sep 28, 2026 | 45.48 | 45.53 | 45.28 | 45.33 | -0.28 | -0.61% | 36,300 |
| Sep 25, 2026 | 45.38 | 45.65 | 45.38 | 45.61 | +0.27 | +0.60% | 37,600 |
| Sep 24, 2026 | 45.22 | 45.41 | 45.08 | 45.34 | +0.01 | +0.02% | 44,400 |
| Sep 23, 2026 | 45.75 | 45.75 | 45.29 | 45.33 | -0.41 | -0.90% | 45,300 |
| Sep 22, 2026 | 45.80 | 45.81 | 45.69 | 45.74 | -0.04 | -0.09% | 222,200 |
| Sep 21, 2026 | 45.48 | 45.82 | 45.40 | 45.78 | +0.43 | +0.95% | 26,100 |
| Sep 18, 2026 | 45.19 | 45.35 | 45.08 | 45.35 | +0.09 | +0.20% | 40,900 |
| Sep 17, 2026 | 45.33 | 45.44 | 45.13 | 45.26 | +0.58 | +1.30% | 29,600 |
| Sep 16, 2026 | 45.01 | 45.09 | 44.61 | 44.68 | -0.19 | -0.42% | 34,400 |
| Sep 15, 2026 | 44.94 | 44.94 | 44.83 | 44.87 | -0.26 | -0.58% | 29,300 |
| Sep 14, 2026 | 45.09 | 45.20 | 44.94 | 45.13 | -0.25 | -0.55% | 19,400 |
| Sep 11, 2026 | 45.41 | 45.50 | 45.35 | 45.38 | +0.38 | +0.84% | 35,800 |
| Sep 10, 2026 | 45.01 | 45.07 | 44.93 | 45.00 | -0.23 | -0.51% | 38,700 |
| Sep 9, 2026 | 45.35 | 45.35 | 45.22 | 45.23 | -0.20 | -0.44% | 27,900 |
| Sep 8, 2026 | 45.73 | 45.73 | 45.43 | 45.43 | -0.26 | -0.57% | 35,200 |
| Sep 4, 2026 | 45.83 | 45.83 | 45.65 | 45.69 | -0.12 | -0.26% | 26,800 |
| Sep 3, 2026 | 45.63 | 46.38 | 45.48 | 45.81 | +0.46 | +1.01% | 24,200 |
| Sep 2, 2026 | 45.25 | 45.47 | 45.23 | 45.35 | +0.27 | +0.60% | 37,900 |
| Sep 1, 2026 | 45.13 | 45.31 | 44.99 | 45.08 | -0.31 | -0.68% | 32,500 |
| Aug 31, 2026 | 45.39 | 45.57 | 45.28 | 45.39 | -0.12 | -0.26% | 28,900 |
| Aug 28, 2026 | 45.72 | 46.19 | 45.51 | 45.51 | -0.13 | -0.28% | 46,700 |
| Aug 27, 2026 | 45.40 | 45.69 | 45.40 | 45.64 | +0.33 | +0.73% | 2,147,800 |
| Aug 26, 2026 | 45.14 | 45.44 | 45.14 | 45.31 | +0.03 | +0.07% | 51,900 |
| Aug 25, 2026 | 45.48 | 45.48 | 45.17 | 45.28 | +0.14 | +0.31% | 9,700 |
| Aug 24, 2026 | 45.24 | 45.24 | 45.11 | 45.14 | -0.15 | -0.33% | 21,000 |
| Aug 21, 2026 | 45.26 | 45.29 | 45.21 | 45.29 | +0.17 | +0.38% | 4,800 |
| Aug 20, 2026 | 45.35 | 45.35 | 45.12 | 45.12 | -0.33 | -0.73% | 3,600 |
| Aug 19, 2026 | 45.57 | 45.69 | 45.45 | 45.45 | -0.01 | -0.02% | 10,400 |
| Aug 18, 2026 | 45.57 | 45.57 | 45.46 | 45.46 | -0.36 | -0.79% | 2,900 |
| Aug 17, 2026 | 46.00 | 46.02 | 45.82 | 45.82 | -0.19 | -0.41% | 4,300 |
| Aug 14, 2026 | 46.17 | 46.17 | 45.99 | 46.01 | -0.08 | -0.17% | 8,300 |
65 days, newest first. Daily bars as drawn on the QVML chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.