Invesco S&P SmallCap 600 QVM Multi-factor ETF
QVMS · AMEX
Market closed$34.37$-0.224100 (-0.65%)After hours $34.37 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 106.00 |
| July 17, 2026 | $34.41 | $34.41 | $34.37 | $34.37 | $34.37 | 1.48K |
| July 17, 2026 | $34.38 | $34.38 | $34.37 | $34.37 | $34.37 | — |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | — |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | — |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | — |
| July 17, 2026 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 2.00 |
| July 16, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 115.00 |
| July 16, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 610.00 |
| July 16, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 4.00 |
| July 16, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | — |
| July 15, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 108.00 |
| July 15, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 342.00 |
| July 15, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 86.00 |
| July 15, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | — |
| July 15, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | — |
| July 15, 2026 | $34.47 | $34.47 | $34.42 | $34.42 | $34.42 | 723.00 |
| July 15, 2026 | $34.48 | $34.51 | $34.47 | $34.47 | $34.47 | 607.00 |
| July 14, 2026 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 364.00 |
| July 14, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | — |
| July 13, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 159.00 |
| July 13, 2026 | $34.08 | $34.10 | $33.50 | $33.50 | $33.50 | 755.00 |
| July 13, 2026 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | — |
| July 13, 2026 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 7.00 |
| July 13, 2026 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | — |
| July 13, 2026 | $34.18 | $34.18 | $34.10 | $34.18 | $34.18 | 53.00 |
| July 13, 2026 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 3.00 |
| July 13, 2026 | $34.29 | $34.29 | $34.27 | $34.28 | $34.28 | 1.00K |
| July 10, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 143.00 |
| July 10, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 132.00 |
| July 10, 2026 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | — |
| July 10, 2026 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | — |
| July 10, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | — |
| July 9, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1.33K |
| July 9, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 3.10K |
| July 9, 2026 | $34.20 | $34.22 | $34.20 | $34.22 | $34.22 | — |
| July 9, 2026 | $34.29 | $34.34 | $34.29 | $34.34 | $34.34 | 145.00 |
| July 9, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | — |
| July 9, 2026 | $33.97 | $33.97 | $33.82 | $33.82 | $33.82 | — |
| July 8, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 2.00 |
| July 8, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 337.00 |
| July 8, 2026 | $33.72 | $33.82 | $33.72 | $33.82 | $33.82 | 800.00 |
| July 8, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | — |
| July 8, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 9.00 |
| July 8, 2026 | $33.63 | $33.72 | $33.63 | $33.72 | $33.72 | 5.47K |
| July 8, 2026 | $33.64 | $33.64 | $33.55 | $33.62 | $33.62 | 7.87K |
| July 7, 2026 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 506.00 |
| July 7, 2026 | $34.30 | $34.30 | $34.23 | $34.23 | $34.23 | 883.00 |
| July 7, 2026 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 614.00 |
| July 7, 2026 | $34.44 | $34.44 | $34.27 | $34.27 | $34.27 | 1.52K |
| July 7, 2026 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | — |
| July 7, 2026 | $34.71 | $34.71 | $34.44 | $34.44 | $34.44 | 2.23K |
| July 6, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 144.00 |
| July 6, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1.14K |
| July 6, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | — |
| July 6, 2026 | $34.75 | $34.75 | $34.60 | $34.75 | $34.75 | 2.32K |
| July 6, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | — |
| July 6, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 217.00 |
| July 6, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | — |
| July 6, 2026 | $34.49 | $34.82 | $34.49 | $34.82 | $34.82 | 1.00 |
| July 6, 2026 | $34.49 | $34.82 | $34.49 | $34.82 | $34.82 | 200.00 |
| July 2, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 298.00 |
| July 2, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 661.00 |
| July 2, 2026 | $34.29 | $34.49 | $34.29 | $34.49 | $34.49 | 547.00 |
| July 2, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | — |
| July 1, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 177.00 |
| July 1, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 1.31K |
| July 1, 2026 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | — |
| July 1, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | — |
| July 1, 2026 | $35.21 | $35.21 | $35.15 | $35.15 | $35.15 | 740.00 |
| July 1, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | — |
| June 30, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 80.00 |
| June 30, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 266.00 |
| June 30, 2026 | $35.12 | $35.12 | $35.06 | $35.06 | $35.06 | 562.00 |
| June 30, 2026 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 6.00 |
| June 30, 2026 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | — |
| June 29, 2026 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 9.00 |
| June 29, 2026 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 443.00 |
| June 29, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | — |
| June 29, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | — |
| June 29, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | — |
| June 29, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | — |
| June 29, 2026 | $34.59 | $34.78 | $34.55 | $34.55 | $34.55 | 544.00 |
| June 29, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | — |
| June 26, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 22.00 |
| June 26, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 596.00 |
| June 26, 2026 | $34.46 | $34.78 | $34.46 | $34.46 | $34.46 | — |
| June 26, 2026 | $34.62 | $34.62 | $34.54 | $34.54 | $34.54 | 356.00 |
| June 26, 2026 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | — |
| June 26, 2026 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 3.03K |
| June 26, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | — |
| June 25, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 180.00 |
| June 25, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1.09K |
| June 25, 2026 | $34.50 | $34.50 | $34.49 | $34.49 | $34.49 | — |
| June 25, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | — |
| June 24, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 130.00 |
| June 24, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 205.00 |
| June 24, 2026 | $34.01 | $34.05 | $33.99 | $34.05 | $34.05 | 1.38K |
| June 24, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | — |
| June 23, 2026 | $33.73 | $33.88 | $33.73 | $33.88 | $33.88 | 231.00 |
| June 23, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 714.00 |
| June 23, 2026 | $33.75 | $33.77 | $33.73 | $33.73 | $33.73 | 504.00 |
| June 23, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | — |
| June 23, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 316.00 |
| June 23, 2026 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | — |
| June 23, 2026 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | — |
| June 23, 2026 | $33.58 | $33.60 | $33.58 | $33.60 | $33.60 | 2.00 |
| June 23, 2026 | $33.58 | $33.88 | $33.58 | $33.60 | $33.60 | 167.00 |
| June 22, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 151.00 |
| June 22, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 1.84K |
| June 22, 2026 | $33.93 | $33.93 | $33.88 | $33.90 | $33.90 | 329.00 |
| June 22, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | — |
| June 22, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | — |
| June 22, 2026 | $33.93 | $33.94 | $33.93 | $33.93 | $33.93 | 1.17K |
| June 22, 2026 | $33.87 | $34.00 | $33.87 | $34.00 | $34.00 | — |
| June 22, 2026 | $33.99 | $33.99 | $33.87 | $33.87 | $33.87 | 3.05K |
| June 22, 2026 | $34.11 | $34.11 | $33.99 | $33.99 | $33.99 | 1.62K |
| June 22, 2026 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 175.00 |
| June 22, 2026 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 74.00 |