Invesco S&P S&P 500 Concentrated QVM ETF QVMT
61.57 USD -0.50 (-0.80%)
Regular-session close
61.57 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
61.22 Day range 61.57
53.67 52-week range 69.89
- YTD
- +7.85%
- 1 year
- +11.50%
QVMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.32 | 61.57 | 61.24 | 61.47 | -0.49 | -0.79% | 5,357 |
| Nov 12, 2026 | 61.99 | 62.19 | 61.94 | 61.96 | -0.22 | -0.35% | 2,100 |
| Nov 11, 2026 | 61.69 | 62.21 | 61.63 | 62.18 | +1.20 | +1.97% | 3,900 |
| Nov 10, 2026 | 59.90 | 60.98 | 59.90 | 60.98 | -0.26 | -0.42% | 3,000 |
| Nov 9, 2026 | 59.71 | 61.25 | 59.71 | 61.24 | +2.01 | +3.39% | 15,200 |
| Nov 6, 2026 | 59.42 | 59.56 | 59.23 | 59.23 | +0.20 | +0.34% | 7,300 |
| Nov 5, 2026 | 60.47 | 60.61 | 59.03 | 59.03 | -2.79 | -4.51% | 7,100 |
| Nov 4, 2026 | 62.17 | 62.17 | 61.61 | 61.82 | -0.59 | -0.95% | 10,700 |
| Nov 3, 2026 | 62.37 | 62.72 | 62.31 | 62.41 | +0.18 | +0.29% | 83,000 |
| Nov 2, 2026 | 63.13 | 63.13 | 62.19 | 62.23 | -0.74 | -1.18% | 2,800 |
| Oct 30, 2026 | 63.16 | 63.59 | 62.63 | 62.97 | -1.09 | -1.70% | 3,400 |
| Oct 29, 2026 | 64.25 | 64.25 | 63.79 | 64.06 | +0.12 | +0.19% | 1,200 |
| Oct 28, 2026 | 63.80 | 64.07 | 63.67 | 63.94 | +0.23 | +0.36% | 3,200 |
| Oct 27, 2026 | 63.41 | 63.71 | 63.41 | 63.71 | +0.34 | +0.54% | 800 |
| Oct 26, 2026 | 63.00 | 63.56 | 63.00 | 63.37 | +0.67 | +1.07% | 3,800 |
| Oct 23, 2026 | 62.83 | 63.03 | 62.70 | 62.70 | -0.51 | -0.81% | 3,600 |
| Oct 22, 2026 | 63.50 | 63.50 | 62.96 | 63.21 | -1.08 | -1.68% | 3,000 |
| Oct 21, 2026 | 64.57 | 64.57 | 64.29 | 64.29 | +0.13 | +0.20% | 6,100 |
| Oct 20, 2026 | 63.70 | 64.26 | 63.70 | 64.16 | +0.11 | +0.17% | 4,900 |
| Oct 19, 2026 | 64.65 | 64.65 | 64.04 | 64.05 | +0.04 | +0.06% | 3,000 |
| Oct 16, 2026 | 64.43 | 64.56 | 64.01 | 64.01 | -0.25 | -0.39% | 51,200 |
| Oct 15, 2026 | 63.77 | 64.26 | 63.60 | 64.26 | -0.24 | -0.37% | 6,500 |
| Oct 14, 2026 | 64.90 | 64.90 | 64.25 | 64.50 | -0.82 | -1.26% | 5,400 |
| Oct 13, 2026 | 64.88 | 65.32 | 64.88 | 65.32 | +0.03 | +0.05% | 6,100 |
| Oct 12, 2026 | 65.31 | 65.45 | 65.28 | 65.29 | -0.15 | -0.23% | 25,800 |
| Oct 9, 2026 | 65.49 | 65.60 | 65.44 | 65.44 | -0.14 | -0.21% | 3,200 |
| Oct 8, 2026 | 65.39 | 65.59 | 64.31 | 65.58 | +0.19 | +0.29% | 8,800 |
| Oct 7, 2026 | 65.43 | 65.51 | 65.32 | 65.39 | -0.53 | -0.80% | 1,500 |
| Oct 6, 2026 | 65.86 | 66.04 | 65.72 | 65.92 | +0.10 | +0.15% | 3,800 |
| Oct 5, 2026 | 65.23 | 65.90 | 65.23 | 65.82 | +0.28 | +0.43% | 3,100 |
| Oct 2, 2026 | 65.50 | 65.66 | 65.43 | 65.54 | +0.11 | +0.17% | 3,600 |
| Oct 1, 2026 | 64.79 | 65.49 | 64.52 | 65.43 | +0.83 | +1.28% | 4,800 |
| Sep 30, 2026 | 64.98 | 64.98 | 64.55 | 64.60 | -0.24 | -0.37% | 8,200 |
| Sep 29, 2026 | 64.86 | 64.86 | 64.58 | 64.84 | +0.09 | +0.14% | 1,900 |
| Sep 28, 2026 | 64.54 | 64.79 | 64.54 | 64.75 | -0.46 | -0.71% | 1,200 |
| Sep 25, 2026 | 65.19 | 65.21 | 64.79 | 65.21 | +0.49 | +0.76% | 3,200 |
| Sep 24, 2026 | 64.71 | 64.87 | 64.63 | 64.72 | -0.37 | -0.57% | 1,500 |
| Sep 23, 2026 | 65.33 | 65.33 | 65.09 | 65.09 | -0.40 | -0.61% | 1,300 |
| Sep 22, 2026 | 65.31 | 65.55 | 65.07 | 65.49 | +0.02 | +0.03% | 9,300 |
| Sep 21, 2026 | 65.39 | 65.51 | 65.39 | 65.47 | -0.17 | -0.26% | 4,100 |
| Sep 18, 2026 | 65.23 | 65.64 | 65.20 | 65.64 | +0.47 | +0.72% | 1,900 |
| Sep 17, 2026 | 65.23 | 65.32 | 65.00 | 65.17 | +0.63 | +0.98% | 2,200 |
| Sep 16, 2026 | 65.25 | 65.25 | 64.21 | 64.54 | -0.66 | -1.01% | 13,000 |
| Sep 15, 2026 | 65.29 | 65.29 | 64.94 | 65.20 | +0.02 | +0.03% | 5,100 |
| Sep 14, 2026 | 65.56 | 65.60 | 65.18 | 65.18 | -1.21 | -1.82% | 1,500 |
| Sep 11, 2026 | 66.00 | 66.45 | 66.00 | 66.39 | +0.56 | +0.85% | 6,200 |
| Sep 10, 2026 | 65.80 | 66.07 | 65.77 | 65.83 | -0.49 | -0.74% | 2,100 |
| Sep 9, 2026 | 66.57 | 66.74 | 66.32 | 66.32 | -0.42 | -0.63% | 4,100 |
| Sep 8, 2026 | 66.78 | 66.95 | 66.73 | 66.74 | +0.17 | +0.26% | 5,900 |
| Sep 4, 2026 | 66.45 | 66.58 | 66.44 | 66.57 | +0.51 | +0.77% | 3,000 |
| Sep 3, 2026 | 65.43 | 66.10 | 65.29 | 66.06 | +0.40 | +0.61% | 6,000 |
| Sep 2, 2026 | 65.29 | 65.71 | 65.03 | 65.66 | +0.46 | +0.71% | 6,200 |
| Sep 1, 2026 | 65.05 | 65.29 | 64.73 | 65.20 | -0.06 | -0.09% | 12,000 |
| Aug 31, 2026 | 65.12 | 65.39 | 64.91 | 65.26 | -0.08 | -0.12% | 10,200 |
| Aug 28, 2026 | 65.93 | 65.93 | 65.19 | 65.34 | -0.48 | -0.73% | 1,500 |
| Aug 27, 2026 | 66.07 | 66.07 | 65.64 | 65.82 | -0.38 | -0.57% | 8,300 |
| Aug 26, 2026 | 65.86 | 66.37 | 65.86 | 66.20 | +0.44 | +0.67% | 8,700 |
| Aug 25, 2026 | 66.05 | 66.05 | 65.61 | 65.76 | -0.12 | -0.18% | 2,300 |
| Aug 24, 2026 | 65.51 | 65.88 | 65.51 | 65.88 | -0.44 | -0.66% | 3,200 |
| Aug 21, 2026 | 66.49 | 66.49 | 66.25 | 66.32 | +0.24 | +0.36% | 3,800 |
| Aug 20, 2026 | 66.43 | 66.71 | 65.99 | 66.08 | -0.04 | -0.06% | 5,900 |
| Aug 19, 2026 | 67.42 | 67.42 | 66.12 | 66.12 | -0.90 | -1.34% | 22,700 |
| Aug 18, 2026 | 67.32 | 67.41 | 66.83 | 67.02 | -1.14 | -1.67% | 35,800 |
| Aug 17, 2026 | 67.72 | 68.35 | 67.72 | 68.16 | +0.65 | +0.96% | 12,800 |
| Aug 14, 2026 | 67.46 | 67.54 | 67.38 | 67.51 | +0.44 | +0.66% | 5,300 |
65 days, newest first. Daily bars as drawn on the QVMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.