Invesco S&P Midcap 400 Qvm Multi-Factor ETF (NY: QVMM )

23.27 +0.14 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 23.27 23.27 23.27 23.27 68 +0.14(+0.60%)
Aug 05, 2022 23.13 23.13 23.13 23.13 275 +0.10(+0.42%)
Aug 04, 2022 23.03 23.03 23.03 23.03 113 -0.20(-0.85%)
Aug 03, 2022 23.09 23.23 23.09 23.23 459 +0.16(+0.71%)
Aug 02, 2022 23.15 23.30 23.06 23.06 564 -0.23(-0.97%)
Aug 01, 2022 23.27 23.29 23.27 23.29 840 -0.03(-0.12%)
Jul 29, 2022 23.32 23.32 23.32 23.32 0 +0.31(+1.35%)
Jul 28, 2022 22.74 23.01 22.74 23.01 405 +0.35(+1.53%)
Jul 27, 2022 22.39 22.66 22.39 22.66 841 +0.43(+1.93%)
Jul 26, 2022 22.18 22.23 22.18 22.23 760 -0.16(-0.73%)
Jul 25, 2022 22.36 22.40 22.30 22.39 460 +0.21(+0.96%)
Jul 22, 2022 22.27 22.27 22.09 22.18 490 -0.19(-0.84%)
Jul 21, 2022 22.37 22.37 22.37 22.37 0 +0.13(+0.58%)
Jul 20, 2022 22.24 22.24 22.24 22.24 0 +0.22(+1.01%)
Jul 19, 2022 21.95 22.01 21.90 22.01 1,300 +0.69(+3.25%)
Jul 18, 2022 21.65 21.65 21.32 21.32 544 -0.01(-0.07%)
Jul 15, 2022 21.34 21.34 21.34 21.34 0 +0.38(+1.79%)
Jul 14, 2022 20.96 20.96 20.96 20.96 0 -0.24(-1.12%)
Jul 13, 2022 21.20 21.20 21.20 21.20 2 -0.05(-0.23%)
Jul 12, 2022 21.47 21.48 21.25 21.25 34,948 -0.01(-0.07%)
Jul 11, 2022 21.35 21.40 21.26 21.26 1,445 -0.28(-1.31%)
Jul 08, 2022 21.57 21.67 21.40 21.54 1,567 -0.03(-0.14%)
Jul 07, 2022 21.54 21.61 21.47 21.57 4,038 +0.45(+2.13%)
Jul 06, 2022 21.12 21.12 21.12 21.12 2 -0.11(-0.54%)
Jul 05, 2022 21.24 21.24 21.24 21.24 6 -0.09(-0.41%)
Jul 01, 2022 21.15 22.06 21.12 21.33 75,589 +0.31(+1.45%)
Jun 30, 2022 21.02 21.02 21.02 21.02 820 -0.25(-1.16%)
Jun 29, 2022 21.27 21.27 21.27 21.27 2,538,790 -0.18(-0.83%)
Jun 28, 2022 21.66 21.66 21.45 21.45 1,060 -0.26(-1.18%)
Jun 27, 2022 21.73 21.73 21.70 21.70 149 +0.07(+0.34%)
Jun 24, 2022 21.60 21.63 21.60 21.63 240 +0.74(+3.57%)
Jun 23, 2022 20.80 20.88 20.75 20.88 1,050 +0.04(+0.18%)
Jun 22, 2022 20.99 20.99 20.77 20.85 2,611 -0.07(-0.32%)
Jun 21, 2022 20.94 20.95 20.91 20.91 400 +0.16(+0.75%)
Jun 17, 2022 20.67 20.75 20.67 20.75 105 +0.22(+1.07%)
Jun 16, 2022 20.73 20.75 20.53 20.53 26,628 -1.04(-4.83%)
Jun 15, 2022 21.58 21.58 21.55 21.58 202 +0.25(+1.15%)
Jun 14, 2022 21.50 21.50 21.33 21.33 602 -0.08(-0.37%)
Jun 13, 2022 21.52 21.52 21.41 21.41 299 -1.04(-4.63%)
Jun 10, 2022 22.49 22.49 22.45 22.45 101 -0.60(-2.62%)
Jun 09, 2022 23.43 23.43 23.05 23.05 102 -0.47(-1.98%)
Jun 08, 2022 23.74 23.78 23.52 23.52 403 -0.44(-1.82%)
Jun 07, 2022 23.82 23.95 23.69 23.95 608 +0.27(+1.14%)
Jun 06, 2022 23.75 23.75 23.68 23.68 107 +0.15(+0.62%)
Jun 03, 2022 23.52 23.61 23.52 23.54 356 -0.24(-1.01%)
Jun 02, 2022 23.35 23.78 23.35 23.78 901 +0.47(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.