Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) Exchange: NYSE ARCA

Data as of March 28, 2024

$27.23 ($0.01) 0.03%

Invesco S&P MidCap 400 QVM Multi-factor ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 QVM Multi-factor ETF.
Daily Information Data
Date March 28, 2024
Open $27.23
Previous Close $27.23
High $27.23
Low $27.23
Adjusted Open $27.23
Previous Adjusted Close $27.23
Adjusted High $27.23
Adjusted Low $27.23

About Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)

Invesco S&P MidCap 400 QVM Multi-factor ETF

Historical Stock Data for Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $27.23 $27.23 $27.23 $27.23 $27.23 6,233
2024-03-14 $27.23 $27.23 $27.12 $27.22 $27.22 1,232
2024-03-13 $27.54 $27.54 $27.54 $27.54 $27.54 41
2024-03-12 $27.45 $27.45 $27.45 $27.45 $27.45 68
2024-03-11 $27.23 $27.30 $27.23 $27.30 $27.30 737
2024-03-08 $27.42 $27.42 $27.42 $27.42 $27.42 6
2024-03-07 $27.56 $27.56 $27.56 $27.56 $27.56 3
2024-03-06 $27.30 $27.30 $27.30 $27.30 $27.30 31
2024-03-05 $27.14 $27.14 $27.14 $27.14 $27.14 40
2024-03-04 $27.18 $27.18 $27.18 $27.18 $27.18 2
2024-03-01 $26.95 $26.95 $26.95 $26.95 $26.95 2
2024-02-29 $26.78 $26.82 $26.78 $26.82 $26.82 1,856
2024-02-28 $26.63 $26.63 $26.55 $26.59 $26.59 540
2024-02-27 $26.59 $26.59 $26.59 $26.59 $26.59 64
2024-02-26 $26.50 $26.50 $26.50 $26.50 $26.50 37
2024-02-23 $26.54 $26.54 $26.54 $26.54 $26.54 7
2024-02-22 $26.53 $26.53 $26.53 $26.53 $26.53 20
2024-02-21 $26.12 $26.12 $26.12 $26.12 $26.12 1
2024-02-20 $26.04 $26.04 $26.04 $26.04 $26.04 1
2024-02-16 $26.25 $26.25 $26.25 $26.25 $26.25 1
2024-02-15 $26.50 $26.50 $26.50 $26.50 $26.50 166
2024-02-14 $25.82 $26.02 $25.82 $26.02 $26.02 166
2024-02-13 $25.62 $25.62 $25.62 $25.62 $25.62 3
2024-02-12 $26.22 $26.27 $26.22 $26.27 $26.27 1,890
2024-02-09 $25.99 $25.99 $25.99 $25.99 $25.99 2
2024-02-08 $25.65 $25.78 $25.63 $25.78 $25.78 4,549
2024-02-07 $25.57 $25.57 $25.57 $25.57 $25.57 27
2024-02-06 $25.44 $25.44 $25.44 $25.44 $25.44 27
2024-02-05 $25.35 $25.35 $25.35 $25.35 $25.35 73
2024-02-02 $25.60 $25.60 $25.60 $25.60 $25.60 15
2024-02-01 $25.58 $25.58 $25.58 $25.58 $25.58 46
2024-01-31 $25.30 $25.30 $25.30 $25.30 $25.30 1
2024-01-30 $25.74 $25.74 $25.74 $25.74 $25.74 4
2024-01-29 $25.74 $25.74 $25.74 $25.74 $25.74 48
2024-01-26 $25.50 $25.54 $25.50 $25.54 $25.54 750
2024-01-25 $25.48 $25.48 $25.48 $25.48 $25.48 985
2024-01-24 $25.53 $25.53 $25.32 $25.32 $25.32 985
2024-01-23 $25.49 $25.49 $25.49 $25.49 $25.49 1
2024-01-22 $25.59 $25.59 $25.59 $25.59 $25.59 0
2024-01-19 $25.29 $25.29 $25.29 $25.29 $25.29 1
2024-01-18 $25.03 $25.03 $25.03 $25.03 $25.03 1
2024-01-17 $24.84 $24.84 $24.84 $24.84 $24.84 2
2024-01-16 $25.00 $25.00 $25.00 $25.00 $25.00 2
2024-01-12 $25.19 $25.19 $25.19 $25.19 $25.19 1
2024-01-11 $25.19 $25.19 $25.19 $25.19 $25.19 1
2024-01-10 $25.08 $25.20 $25.08 $25.20 $25.20 390
2024-01-09 $25.21 $25.21 $25.13 $25.14 $25.14 676
2024-01-08 $25.31 $25.31 $25.31 $25.31 $25.31 5
2024-01-05 $24.94 $24.99 $24.87 $24.99 $24.99 5,257
2024-01-04 $24.93 $24.93 $24.93 $24.93 $24.93 2
2024-01-03 $25.08 $25.20 $24.98 $24.98 $24.98 1,095
2024-01-02 $25.56 $25.56 $25.53 $25.53 $25.53 1,186
2023-12-29 $25.64 $25.64 $25.64 $25.64 $25.64 1,159
2023-12-28 $25.87 $25.87 $25.84 $25.84 $25.84 1,159
2023-12-27 $25.81 $25.84 $25.81 $25.84 $25.84 1,004
2023-12-26 $25.75 $25.92 $25.75 $25.86 $25.86 1,321
2023-12-22 $25.74 $25.74 $25.67 $25.67 $25.67 2,668
2023-12-21 $25.40 $25.58 $25.40 $25.58 $25.58 2,074
2023-12-20 $25.75 $25.76 $25.28 $25.28 $25.28 1,992
2023-12-19 $25.63 $25.64 $25.59 $25.64 $25.64 622
2023-12-18 $25.39 $25.45 $25.34 $25.35 $25.35 2,020
2023-12-15 $25.41 $25.41 $25.19 $25.19 $25.19 5,843
2023-12-14 $25.60 $25.60 $25.60 $25.60 $25.60 50
2023-12-13 $24.44 $24.97 $24.27 $24.97 $24.97 1,981
2023-12-12 $24.40 $24.40 $24.40 $24.40 $24.40 181
2023-12-11 $24.45 $24.45 $24.45 $24.45 $24.45 181
2023-12-08 $24.31 $24.31 $24.31 $24.31 $24.31 4
2023-12-07 $24.20 $24.20 $24.20 $24.20 $24.20 20
2023-12-06 $24.08 $24.08 $24.08 $24.08 $24.08 50
2023-12-05 $24.11 $24.11 $24.11 $24.11 $24.11 1,038
2023-12-04 $24.39 $24.44 $24.36 $24.44 $24.44 1,038
2023-12-01 $24.24 $24.24 $24.24 $24.24 $24.24 2
2023-11-30 $23.68 $23.68 $23.68 $23.68 $23.68 2
2023-11-29 $23.88 $23.88 $23.53 $23.53 $23.53 1,652
2023-11-28 $23.44 $23.44 $23.44 $23.44 $23.44 201
2023-11-27 $23.62 $23.62 $23.62 $23.62 $23.62 4
2023-11-24 $23.64 $23.64 $23.64 $23.64 $23.64 0
2023-11-22 $23.55 $23.55 $23.55 $23.55 $23.55 115
2023-11-21 $23.47 $23.47 $23.41 $23.41 $23.41 115
2023-11-20 $23.55 $23.55 $23.54 $23.54 $23.54 206
2023-11-17 $23.44 $23.44 $23.44 $23.44 $23.44 14
2023-11-16 $23.25 $23.25 $23.25 $23.25 $23.25 155
2023-11-15 $23.67 $23.67 $23.49 $23.49 $23.49 155
2023-11-14 $23.39 $23.39 $23.39 $23.39 $23.39 62
2023-11-13 $22.52 $22.52 $22.52 $22.52 $22.52 13
2023-11-10 $22.55 $22.55 $22.55 $22.55 $22.55 31
2023-11-09 $22.27 $22.27 $22.27 $22.27 $22.27 26
2023-11-08 $22.52 $22.52 $22.52 $22.52 $22.52 1
2023-11-07 $22.63 $22.63 $22.63 $22.63 $22.63 21
2023-11-06 $22.70 $22.70 $22.70 $22.70 $22.70 75
2023-11-03 $22.98 $22.98 $22.91 $22.91 $22.91 110
2023-11-02 $22.44 $22.50 $22.44 $22.47 $22.47 474
2023-11-01 $21.85 $22.00 $21.78 $22.00 $22.00 17,699
2023-10-31 $21.85 $21.88 $21.85 $21.88 $21.88 510
2023-10-30 $21.70 $21.70 $21.69 $21.69 $21.69 1,603
2023-10-27 $21.75 $21.75 $21.50 $21.50 $21.50 1,500
2023-10-26 $21.79 $21.79 $21.79 $21.79 $21.79 10
2023-10-25 $21.68 $21.68 $21.68 $21.68 $21.68 210
2023-10-24 $22.06 $22.06 $22.02 $22.02 $22.02 210
2023-10-23 $22.12 $22.12 $21.89 $21.89 $21.89 104
2023-10-20 $22.10 $22.10 $22.10 $22.10 $22.10 2
2023-10-19 $22.58 $22.58 $22.35 $22.35 $22.35 501
2023-10-18 $22.92 $22.92 $22.68 $22.68 $22.68 409
2023-10-17 $23.22 $23.22 $23.19 $23.19 $23.19 149
2023-10-16 $22.93 $22.94 $22.93 $22.94 $22.94 500
2023-10-13 $22.62 $22.62 $22.56 $22.56 $22.56 260
2023-10-12 $22.70 $22.70 $22.70 $22.70 $22.70 50
2023-10-11 $23.15 $23.15 $23.15 $23.15 $23.15 99
2023-10-10 $23.07 $23.07 $23.07 $23.07 $23.07 99
2023-10-09 $22.86 $22.86 $22.86 $22.86 $22.86 1
2023-10-06 $22.70 $22.70 $22.70 $22.70 $22.70 81
2023-10-05 $22.51 $22.51 $22.51 $22.51 $22.51 81
2023-10-04 $22.56 $22.56 $22.56 $22.56 $22.56 50
2023-10-03 $22.66 $22.66 $22.41 $22.41 $22.41 275
2023-10-02 $22.95 $22.95 $22.77 $22.77 $22.77 912
2023-09-29 $23.09 $23.09 $23.08 $23.08 $23.08 126
2023-09-28 $23.15 $23.15 $23.15 $23.15 $23.15 50
2023-09-27 $22.89 $22.89 $22.89 $22.89 $22.89 50
2023-09-26 $22.77 $22.77 $22.77 $22.77 $22.77 42
2023-09-25 $23.11 $23.11 $23.11 $23.11 $23.11 6
2023-09-22 $22.98 $22.98 $22.98 $22.98 $22.98 27
2023-09-21 $23.02 $23.02 $23.02 $23.02 $23.02 30
2023-09-20 $23.65 $23.65 $23.44 $23.44 $23.44 503
2023-09-19 $23.62 $23.62 $23.56 $23.56 $23.56 902
2023-09-18 $23.63 $23.63 $23.62 $23.63 $23.63 1,319
2023-09-15 $23.91 $23.91 $23.70 $23.70 $23.61 327
2023-09-14 $23.90 $23.94 $23.88 $23.94 $23.85 442
2023-09-13 $23.65 $23.65 $23.65 $23.65 $23.56 0
2023-09-12 $23.80 $23.80 $23.80 $23.80 $23.71 2
2023-09-11 $23.79 $23.79 $23.79 $23.79 $23.71 2
2023-09-08 $23.76 $23.76 $23.76 $23.76 $23.67 864
2023-09-07 $23.79 $23.79 $23.79 $23.79 $23.70 864
2023-09-06 $24.01 $24.01 $24.01 $24.01 $23.92 26
2023-09-05 $24.09 $24.09 $24.09 $24.09 $24.00 1
2023-09-01 $24.65 $24.65 $24.61 $24.65 $24.65 1,736
2023-08-31 $24.44 $24.44 $24.44 $24.44 $24.44 101
2023-08-30 $24.40 $24.40 $24.40 $24.40 $24.40 101
2023-08-29 $24.33 $24.33 $24.33 $24.33 $24.33 0
2023-08-28 $24.01 $24.01 $24.01 $24.01 $24.01 0
2023-08-25 $23.62 $23.80 $23.62 $23.80 $23.80 2,090
2023-08-24 $23.73 $23.73 $23.73 $23.73 $23.73 3
2023-08-23 $23.94 $23.94 $23.94 $23.94 $23.94 127
2023-08-22 $23.79 $23.79 $23.71 $23.71 $23.71 127
2023-08-21 $23.83 $23.83 $23.83 $23.83 $23.83 0
2023-08-18 $23.69 $23.80 $23.69 $23.80 $23.80 1,252
2023-08-17 $23.73 $23.73 $23.73 $23.73 $23.73 1
2023-08-16 $24.03 $24.03 $24.03 $24.03 $24.03 2
2023-08-15 $24.27 $24.27 $24.24 $24.25 $24.25 915
2023-08-14 $24.55 $24.55 $24.55 $24.55 $24.55 2
2023-08-11 $24.50 $24.50 $24.50 $24.50 $24.50 4
2023-08-10 $24.53 $24.53 $24.53 $24.53 $24.53 3
2023-08-09 $24.56 $24.56 $24.56 $24.56 $24.56 1
2023-08-08 $24.52 $24.69 $24.52 $24.69 $24.69 369
2023-08-07 $24.90 $24.90 $24.90 $24.90 $24.90 0
2023-08-04 $24.68 $24.68 $24.68 $24.68 $24.68 22
2023-08-03 $24.75 $24.76 $24.71 $24.71 $24.71 825
2023-08-02 $24.84 $24.84 $24.78 $24.78 $24.78 781
2023-08-01 $24.98 $25.05 $24.96 $25.05 $25.05 16,068
2023-07-31 $25.41 $25.41 $25.05 $25.06 $25.06 853
2023-07-28 $24.99 $24.99 $24.96 $24.98 $24.98 19,269
2023-07-27 $24.77 $24.77 $24.77 $24.77 $24.77 3
2023-07-26 $25.01 $25.08 $25.01 $25.08 $25.08 100
2023-07-25 $24.98 $24.98 $24.98 $24.98 $24.98 0
2023-07-24 $24.93 $24.93 $24.93 $24.93 $24.93 0
2023-07-21 $24.91 $24.91 $24.91 $24.91 $24.91 26
2023-07-20 $24.95 $24.95 $24.95 $24.95 $24.95 26
2023-07-19 $25.07 $25.07 $25.07 $25.07 $25.07 0
2023-07-18 $24.99 $24.99 $24.99 $24.99 $24.99 2
2023-07-17 $24.76 $24.76 $24.76 $24.76 $24.76 2
2023-07-14 $24.75 $24.75 $24.61 $24.61 $24.61 140
2023-07-13 $24.82 $24.82 $24.82 $24.82 $24.82 2
2023-07-12 $25.04 $25.04 $24.69 $24.69 $24.69 133
2023-07-11 $24.62 $24.62 $24.52 $24.52 $24.52 125
2023-07-10 $24.23 $24.23 $24.23 $24.23 $24.23 0
2023-07-07 $23.92 $23.92 $23.92 $23.92 $23.92 8
2023-07-06 $23.74 $23.74 $23.74 $23.74 $23.74 28
2023-07-05 $23.99 $23.99 $23.99 $23.99 $23.99 28
2023-07-03 $24.20 $24.20 $24.20 $24.20 $24.20 0
2023-06-30 $24.14 $24.14 $24.14 $24.14 $24.14 2
2023-06-29 $23.95 $23.95 $23.95 $23.95 $23.95 2
2023-06-28 $23.64 $23.64 $23.64 $23.64 $23.64 6
2023-06-27 $23.66 $23.66 $23.66 $23.66 $23.66 6
2023-06-26 $23.54 $23.54 $23.31 $23.31 $23.31 159
2023-06-23 $23.13 $23.13 $23.13 $23.13 $23.13 140
2023-06-22 $23.37 $23.37 $23.37 $23.37 $23.37 5
2023-06-21 $23.52 $23.52 $23.52 $23.52 $23.52 12
2023-06-20 $23.54 $23.54 $23.54 $23.54 $23.54 2
2023-06-16 $23.78 $23.78 $23.78 $23.78 $23.69 2
2023-06-15 $23.86 $23.86 $23.86 $23.86 $23.76 2
2023-06-14 $23.63 $23.63 $23.63 $23.63 $23.54 1
2023-06-13 $23.78 $23.78 $23.78 $23.78 $23.69 1
2023-06-12 $23.52 $23.52 $23.51 $23.51 $23.42 105
2023-06-09 $23.41 $23.41 $23.41 $23.41 $23.32 0
2023-06-08 $23.55 $23.55 $23.55 $23.55 $23.45 0
2023-06-07 $23.68 $23.68 $23.68 $23.68 $23.58 107
2023-06-06 $23.16 $23.30 $23.16 $23.30 $23.20 107
2023-06-05 $22.82 $22.82 $22.82 $22.82 $22.73 2
2023-06-02 $22.65 $23.06 $22.65 $23.06 $23.06 100
2023-06-01 $22.32 $22.32 $22.32 $22.32 $22.32 3
2023-05-31 $22.17 $22.17 $22.17 $22.17 $22.17 242
2023-05-30 $22.46 $22.46 $22.46 $22.46 $22.46 242
2023-05-26 $22.50 $22.50 $22.50 $22.50 $22.50 4
2023-05-25 $22.28 $22.28 $22.28 $22.28 $22.28 214
2023-05-24 $22.25 $22.28 $22.25 $22.28 $22.28 214
2023-05-23 $22.53 $22.53 $22.53 $22.53 $22.53 5
2023-05-22 $22.74 $22.74 $22.74 $22.74 $22.74 4
2023-05-19 $22.63 $22.63 $22.63 $22.63 $22.63 2
2023-05-18 $22.84 $22.84 $22.84 $22.84 $22.84 4
2023-05-17 $22.53 $22.66 $22.53 $22.66 $22.66 921
2023-05-16 $22.28 $22.28 $22.28 $22.28 $22.28 369
2023-05-15 $22.62 $22.62 $22.62 $22.62 $22.62 369
2023-05-12 $22.41 $22.41 $22.41 $22.41 $22.41 259
2023-05-11 $22.43 $22.43 $22.41 $22.41 $22.41 259
2023-05-10 $22.57 $22.57 $22.57 $22.57 $22.57 0
2023-05-09 $22.55 $22.55 $22.55 $22.55 $22.55 11
2023-05-08 $22.63 $22.63 $22.63 $22.63 $22.63 11
2023-05-05 $22.71 $22.71 $22.71 $22.71 $22.71 11
2023-05-04 $22.25 $22.25 $22.25 $22.25 $22.25 11
2023-05-03 $22.61 $22.61 $22.61 $22.61 $22.61 1
2023-05-02 $22.67 $22.67 $22.67 $22.67 $22.67 96
2023-05-01 $22.97 $22.97 $22.97 $22.97 $22.97 20
2023-04-28 $22.97 $22.97 $22.97 $22.97 $22.97 6
2023-04-27 $22.74 $22.74 $22.74 $22.74 $22.74 0
2023-04-26 $22.42 $22.42 $22.42 $22.42 $22.42 4
2023-04-25 $22.61 $22.61 $22.61 $22.61 $22.61 4
2023-04-24 $23.03 $23.03 $23.03 $23.03 $23.03 5
2023-04-21 $23.02 $23.04 $23.02 $23.04 $23.04 172
2023-04-20 $23.06 $23.06 $23.06 $23.06 $23.06 148
2023-04-19 $23.07 $23.13 $23.07 $23.13 $23.13 451
2023-04-18 $23.12 $23.14 $23.05 $23.11 $23.11 2,151
2023-04-17 $23.13 $23.13 $23.13 $23.13 $23.13 0
2023-04-14 $22.96 $22.96 $22.96 $22.96 $22.96 20
2023-04-13 $23.00 $23.07 $23.00 $23.07 $23.07 100
2023-04-12 $23.03 $23.14 $22.91 $22.91 $22.91 1,001
2023-04-11 $23.04 $23.04 $23.04 $23.04 $23.04 19
2023-04-10 $22.89 $22.89 $22.73 $22.83 $22.83 2,243
2023-04-06 $22.55 $22.55 $22.55 $22.55 $22.55 2
2023-04-05 $22.60 $22.60 $22.60 $22.60 $22.60 4,592
2023-04-04 $22.73 $22.75 $22.69 $22.75 $22.75 4,592
2023-04-03 $22.99 $23.14 $22.96 $23.14 $23.14 228,432
2023-03-31 $23.14 $23.14 $23.14 $23.14 $23.14 9
2023-03-30 $22.75 $22.75 $22.75 $22.75 $22.75 2
2023-03-29 $22.67 $22.67 $22.67 $22.67 $22.67 52
2023-03-28 $22.41 $22.41 $22.41 $22.41 $22.41 638
2023-03-27 $22.34 $22.34 $22.34 $22.34 $22.34 6
2023-03-24 $21.98 $22.11 $21.98 $22.10 $22.10 533
2023-03-23 $22.44 $22.45 $21.99 $21.99 $21.99 1,038
2023-03-22 $22.12 $22.12 $22.12 $22.12 $22.12 1
2023-03-21 $22.66 $22.66 $22.61 $22.65 $22.65 6,021
2023-03-20 $22.21 $22.25 $22.21 $22.25 $22.25 334
2023-03-17 $22.34 $22.34 $21.95 $21.97 $21.87 6,219
2023-03-16 $22.48 $22.48 $22.48 $22.48 $22.39 3
2023-03-15 $22.14 $22.14 $22.14 $22.14 $22.04 4
2023-03-14 $22.69 $22.69 $22.69 $22.69 $22.59 213
2023-03-13 $22.53 $22.53 $22.30 $22.30 $22.20 213
2023-03-10 $22.77 $22.77 $22.75 $22.75 $22.65 27,794
2023-03-09 $23.44 $23.44 $23.44 $23.44 $23.34 1,029
2023-03-08 $24.47 $24.47 $24.00 $24.02 $23.92 1,029
2023-03-07 $24.27 $24.28 $24.01 $24.01 $23.91 1,042
2023-03-06 $24.38 $24.50 $24.30 $24.30 $24.19 888
2023-03-03 $24.49 $24.58 $24.49 $24.58 $24.58 856
2023-03-02 $24.32 $24.32 $24.32 $24.32 $24.32 98
2023-03-01 $24.21 $24.21 $24.21 $24.21 $24.21 98
2023-02-28 $24.31 $24.32 $24.18 $24.18 $24.18 27,726
2023-02-27 $24.27 $24.27 $24.20 $24.20 $24.20 572
2023-02-24 $24.14 $24.14 $24.14 $24.14 $24.14 2
2023-02-23 $24.29 $24.29 $24.29 $24.29 $24.29 2
2023-02-22 $24.20 $24.20 $24.17 $24.17 $24.17 100
2023-02-21 $24.15 $24.15 $24.15 $24.15 $24.15 2
2023-02-17 $24.73 $24.73 $24.73 $24.73 $24.73 31
2023-02-16 $24.75 $24.75 $24.75 $24.75 $24.75 20
2023-02-15 $25.04 $25.04 $24.74 $24.89 $24.89 428
2023-02-14 $24.78 $24.78 $24.78 $24.78 $24.78 47
2023-02-13 $24.72 $24.72 $24.72 $24.72 $24.72 2
2023-02-10 $24.30 $24.46 $24.30 $24.46 $24.46 324
2023-02-09 $24.94 $24.94 $24.36 $24.38 $24.38 4,302
2023-02-08 $24.75 $24.75 $24.70 $24.70 $24.70 751
2023-02-07 $24.65 $25.00 $24.65 $25.00 $25.00 2,981
2023-02-06 $24.52 $24.82 $24.52 $24.82 $24.82 1,271
2023-02-03 $25.07 $25.07 $25.07 $25.07 $25.07 74
2023-02-02 $25.20 $25.20 $25.20 $25.20 $25.20 74
2023-02-01 $24.94 $24.94 $24.94 $24.94 $24.94 98
2023-01-31 $24.58 $24.58 $24.58 $24.58 $24.58 98
2023-01-30 $24.14 $24.14 $24.04 $24.04 $24.04 100
2023-01-27 $24.29 $24.29 $24.29 $24.29 $24.29 100
2023-01-26 $24.13 $24.20 $24.13 $24.20 $24.20 100
2023-01-25 $23.81 $24.00 $23.81 $24.00 $24.00 282
2023-01-24 $23.99 $24.00 $23.95 $23.95 $23.95 1,885
2023-01-23 $23.83 $24.00 $23.83 $24.00 $24.00 3,608
2023-01-20 $23.47 $23.71 $23.47 $23.71 $23.71 209
2023-01-19 $23.32 $23.45 $23.32 $23.36 $23.36 2,821
2023-01-18 $24.34 $24.34 $23.58 $23.58 $23.58 1,908
2023-01-17 $23.90 $23.90 $23.90 $23.90 $23.90 0
2023-01-13 $23.82 $23.94 $23.82 $23.94 $23.94 1,118
2023-01-12 $23.81 $23.84 $23.81 $23.83 $23.83 2,222
2023-01-11 $23.52 $23.61 $23.52 $23.61 $23.61 754
2023-01-10 $23.19 $23.33 $23.18 $23.33 $23.33 925
2023-01-09 $23.12 $23.12 $23.12 $23.12 $23.12 77
2023-01-06 $23.12 $23.12 $23.12 $23.12 $23.12 1,679
2023-01-05 $22.53 $22.60 $22.48 $22.55 $22.55 1,679
2023-01-04 $22.82 $22.82 $22.76 $22.76 $22.76 2,576
2023-01-03 $22.44 $22.47 $22.42 $22.46 $22.46 118,311
2022-12-30 $22.46 $22.56 $22.46 $22.56 $22.56 633
2022-12-29 $22.56 $22.65 $22.54 $22.65 $22.65 866
2022-12-28 $22.35 $22.39 $22.21 $22.21 $22.21 516
2022-12-27 $23.03 $23.03 $22.59 $22.59 $22.59 947
2022-12-23 $22.57 $22.59 $22.57 $22.59 $22.59 231
2022-12-22 $22.39 $22.39 $22.39 $22.39 $22.39 65,717
2022-12-21 $22.69 $22.74 $22.65 $22.65 $22.65 65,717
2022-12-20 $22.30 $22.31 $22.27 $22.27 $22.27 1,630
2022-12-19 $22.15 $22.15 $22.15 $22.15 $22.15 70
2022-12-16 $22.48 $22.48 $22.48 $22.48 $22.41 230
2022-12-15 $23.38 $23.38 $22.68 $22.68 $22.68 230
2022-12-14 $23.24 $23.24 $23.23 $23.23 $23.23 100
2022-12-13 $23.33 $23.33 $23.32 $23.32 $23.32 100
2022-12-12 $23.21 $23.21 $23.21 $23.21 $23.21 158
2022-12-09 $23.14 $23.14 $22.97 $22.97 $22.97 158
2022-12-08 $23.21 $23.21 $23.21 $23.21 $23.21 5
2022-12-07 $23.10 $23.10 $23.07 $23.07 $23.07 100
2022-12-06 $23.10 $23.10 $23.08 $23.08 $23.08 105
2022-12-05 $23.30 $23.33 $23.30 $23.33 $23.33 145
2022-12-02 $23.94 $23.94 $23.93 $23.94 $23.94 373
2022-12-01 $23.91 $23.91 $23.91 $23.91 $23.91 100
2022-11-30 $23.88 $23.96 $23.88 $23.96 $23.96 100
2022-11-29 $23.45 $23.45 $23.45 $23.45 $23.45 1,713
2022-11-28 $23.37 $23.37 $23.37 $23.37 $23.37 300
2022-11-25 $23.80 $23.82 $23.80 $23.82 $23.82 300
2022-11-23 $23.72 $23.72 $23.72 $23.72 $23.72 80
2022-11-22 $23.53 $23.71 $23.53 $23.71 $23.71 259
2022-11-21 $23.32 $23.32 $23.32 $23.32 $23.32 12
2022-11-18 $23.37 $23.37 $23.37 $23.37 $23.37 14
2022-11-17 $23.00 $23.18 $23.00 $23.18 $23.18 166
2022-11-16 $23.31 $23.31 $23.31 $23.31 $23.31 155
2022-11-15 $23.63 $23.63 $23.63 $23.63 $23.63 1
2022-11-14 $23.30 $23.30 $23.30 $23.30 $23.30 1
2022-11-11 $23.50 $23.50 $23.50 $23.50 $23.50 0
2022-11-10 $23.40 $23.40 $23.40 $23.40 $23.40 135
2022-11-09 $22.23 $22.23 $22.19 $22.19 $22.19 163
2022-11-08 $22.66 $22.66 $22.66 $22.66 $22.66 1
2022-11-07 $22.92 $22.92 $22.37 $22.60 $22.60 18,510
2022-11-04 $22.41 $22.41 $22.41 $22.41 $22.41 41
2022-11-03 $22.19 $22.19 $22.07 $22.07 $22.07 1,245
2022-11-02 $22.56 $22.56 $22.12 $22.12 $22.12 399
2022-11-01 $22.75 $22.75 $22.75 $22.75 $22.75 1
2022-10-31 $22.59 $22.63 $22.59 $22.63 $22.63 835
2022-10-28 $22.56 $22.63 $22.56 $22.63 $22.63 189
2022-10-27 $22.22 $22.22 $22.22 $22.22 $22.22 52
2022-10-26 $22.24 $22.24 $22.24 $22.24 $22.24 0
2022-10-25 $22.18 $22.18 $22.18 $22.18 $22.18 100
2022-10-24 $21.57 $21.66 $21.57 $21.66 $21.66 100
2022-10-21 $21.42 $21.51 $21.42 $21.51 $21.51 3,063
2022-10-20 $21.11 $21.11 $21.09 $21.09 $21.09 599
2022-10-19 $21.38 $21.38 $21.36 $21.36 $21.36 219
2022-10-18 $21.82 $21.82 $21.71 $21.71 $21.71 178
2022-10-17 $21.44 $21.44 $21.44 $21.44 $21.44 1,019
2022-10-14 $20.93 $20.93 $20.87 $20.87 $20.87 1,019
2022-10-13 $21.39 $21.39 $21.39 $21.39 $21.39 811
2022-10-12 $20.99 $21.03 $20.93 $20.93 $20.93 811
2022-10-11 $21.23 $21.23 $20.94 $21.04 $21.04 837
2022-10-10 $21.09 $21.09 $21.02 $21.02 $21.02 44,464
2022-10-07 $21.16 $21.19 $21.03 $21.03 $21.03 8,741
2022-10-06 $21.61 $21.61 $21.56 $21.56 $21.56 820
2022-10-05 $21.67 $21.72 $21.67 $21.72 $21.72 158
2022-10-04 $21.85 $21.85 $21.85 $21.85 $21.85 100
2022-10-03 $20.91 $21.09 $20.91 $21.00 $21.00 25,760
2022-09-30 $20.60 $20.60 $20.41 $20.41 $20.41 460
2022-09-29 $20.52 $20.52 $20.52 $20.52 $20.52 792
2022-09-28 $20.93 $21.02 $20.88 $20.98 $20.98 792
2022-09-27 $20.40 $20.40 $20.40 $20.40 $20.40 1
2022-09-26 $20.71 $20.79 $20.35 $20.40 $20.40 2,187
2022-09-23 $20.75 $20.75 $20.48 $20.66 $20.66 1,108
2022-09-22 $21.30 $21.30 $21.20 $21.20 $21.20 1,564
2022-09-21 $22.10 $22.10 $21.63 $21.63 $21.63 48,478
2022-09-20 $21.87 $21.87 $21.87 $21.87 $21.87 34
2022-09-19 $22.23 $22.23 $22.23 $22.23 $22.23 254
2022-09-16 $21.97 $22.03 $21.90 $22.03 $21.94 939
2022-09-15 $22.33 $22.33 $22.33 $22.33 $22.24 6
2022-09-14 $22.43 $22.43 $22.43 $22.43 $22.33 11
2022-09-13 $22.49 $22.49 $22.49 $22.49 $22.49 21
2022-09-12 $23.45 $23.45 $23.30 $23.35 $23.35 378
2022-09-09 $23.12 $23.13 $23.12 $23.13 $23.13 562
2022-09-08 $22.71 $22.71 $22.71 $22.71 $22.71 481
2022-09-07 $22.20 $22.56 $22.20 $22.50 $22.50 713
2022-09-06 $22.02 $22.02 $22.02 $22.02 $22.02 14
2022-09-02 $22.15 $22.15 $22.15 $22.15 $22.15 135
2022-09-01 $22.08 $22.29 $22.08 $22.29 $22.29 198
2022-08-31 $22.58 $22.60 $22.51 $22.51 $22.51 748
2022-08-30 $22.75 $22.75 $22.64 $22.64 $22.64 101
2022-08-29 $22.98 $22.98 $22.98 $22.98 $22.98 0
2022-08-26 $23.33 $23.33 $23.13 $23.13 $23.13 807
2022-08-25 $23.20 $23.78 $23.20 $23.78 $23.78 305
2022-08-24 $23.44 $23.44 $23.32 $23.41 $23.41 1,289
2022-08-23 $23.31 $23.31 $23.31 $23.31 $23.31 352
2022-08-22 $23.83 $23.83 $23.30 $23.30 $23.30 352
2022-08-19 $23.75 $23.82 $23.75 $23.82 $23.82 101
2022-08-18 $24.18 $24.18 $24.18 $24.18 $24.18 400
2022-08-17 $24.14 $24.14 $24.03 $24.03 $24.03 400
2022-08-16 $24.21 $24.40 $24.19 $24.35 $24.35 2,001
2022-08-15 $24.17 $24.17 $24.17 $24.17 $24.17 0
2022-08-12 $23.94 $24.12 $23.94 $24.12 $24.12 230
2022-08-11 $23.89 $23.89 $23.79 $23.81 $23.81 408
2022-08-10 $23.58 $23.63 $23.58 $23.63 $23.63 314
2022-08-09 $23.05 $23.05 $23.05 $23.05 $23.05 241
2022-08-08 $23.27 $23.27 $23.27 $23.27 $23.27 68
2022-08-05 $23.13 $23.13 $23.13 $23.13 $23.13 275
2022-08-04 $23.03 $23.03 $23.03 $23.03 $23.03 113
2022-08-03 $23.09 $23.23 $23.09 $23.23 $23.23 459
2022-08-02 $23.15 $23.30 $23.06 $23.06 $23.06 564
2022-08-01 $23.27 $23.29 $23.27 $23.29 $23.29 840
2022-07-29 $23.32 $23.32 $23.32 $23.32 $23.32 405
2022-07-28 $22.74 $23.01 $22.74 $23.01 $23.01 405
2022-07-27 $22.39 $22.66 $22.39 $22.66 $22.66 841
2022-07-26 $22.18 $22.23 $22.18 $22.23 $22.23 760
2022-07-25 $22.36 $22.40 $22.30 $22.39 $22.39 460
2022-07-22 $22.27 $22.27 $22.09 $22.18 $22.18 490
2022-07-21 $22.37 $22.37 $22.37 $22.37 $22.37 0
2022-07-20 $22.24 $22.24 $22.24 $22.24 $22.24 1,300
2022-07-19 $21.95 $22.01 $21.90 $22.01 $22.01 1,300
2022-07-18 $21.65 $21.65 $21.32 $21.32 $21.32 544
2022-07-15 $21.34 $21.34 $21.34 $21.34 $21.34 0
2022-07-14 $20.96 $20.96 $20.96 $20.96 $20.96 2
2022-07-13 $21.20 $21.20 $21.20 $21.20 $21.20 2
2022-07-12 $21.47 $21.48 $21.25 $21.25 $21.25 34,948
2022-07-11 $21.35 $21.40 $21.26 $21.26 $21.26 1,445
2022-07-08 $21.57 $21.67 $21.40 $21.54 $21.54 1,567
2022-07-07 $21.54 $21.61 $21.47 $21.58 $21.58 4,038
2022-07-06 $21.12 $21.12 $21.12 $21.12 $21.12 2
2022-07-05 $21.24 $21.24 $21.24 $21.24 $21.24 6
2022-07-01 $21.15 $22.06 $21.12 $21.33 $21.33 75,589
2022-06-30 $21.02 $21.02 $21.02 $21.02 $21.02 820
2022-06-29 $21.27 $21.27 $21.27 $21.27 $21.27 2,538,790
2022-06-28 $21.67 $21.67 $21.45 $21.45 $21.45 1,060
2022-06-27 $21.73 $21.73 $21.70 $21.70 $21.70 149
2022-06-24 $21.60 $21.63 $21.60 $21.63 $21.63 240
2022-06-23 $20.80 $20.88 $20.75 $20.88 $20.88 1,050
2022-06-22 $20.99 $20.99 $20.77 $20.85 $20.85 2,611
2022-06-21 $20.94 $20.96 $20.91 $20.91 $20.91 400
2022-06-17 $20.67 $20.76 $20.67 $20.76 $20.66 105
2022-06-16 $20.73 $20.75 $20.53 $20.53 $20.45 26,628
2022-06-15 $21.58 $21.58 $21.55 $21.58 $21.48 202
2022-06-14 $21.50 $21.50 $21.33 $21.33 $21.24 602
2022-06-13 $21.53 $21.53 $21.41 $21.41 $21.32 299
2022-06-10 $22.49 $22.49 $22.45 $22.45 $22.35 101
2022-06-09 $23.43 $23.43 $23.05 $23.05 $22.95 102
2022-06-08 $23.74 $23.78 $23.52 $23.52 $23.42 403
2022-06-07 $23.82 $23.95 $23.69 $23.95 $23.85 608
2022-06-06 $23.75 $23.75 $23.68 $23.68 $23.58 107
2022-06-03 $23.52 $23.61 $23.52 $23.54 $23.43 356
2022-06-02 $23.35 $23.78 $23.35 $23.78 $23.67 901
2022-06-01 $23.22 $23.31 $23.07 $23.31 $23.21 1,104
2022-05-31 $23.49 $23.53 $23.47 $23.48 $23.38 1,500
2022-05-27 $23.51 $23.66 $23.50 $23.66 $23.56 822
2022-05-26 $23.12 $23.20 $23.12 $23.19 $23.09 2,570
2022-05-25 $22.63 $22.66 $22.63 $22.66 $22.56 102
2022-05-24 $21.93 $22.21 $21.93 $22.21 $22.11 535
2022-05-23 $22.56 $22.56 $22.46 $22.46 $22.36 106
2022-05-20 $22.23 $22.23 $22.23 $22.23 $22.13 0
2022-05-19 $22.33 $22.33 $22.33 $22.33 $22.24 2
2022-05-18 $22.37 $22.37 $22.37 $22.37 $22.27 2
2022-05-17 $23.24 $23.24 $23.24 $23.24 $23.14 397
2022-05-16 $22.63 $22.67 $22.59 $22.59 $22.49 397
2022-05-13 $22.81 $22.81 $22.70 $22.70 $22.60 100
2022-05-12 $22.13 $22.13 $22.13 $22.13 $22.03 0
2022-05-11 $21.97 $21.97 $21.97 $21.97 $21.87 985
2022-05-10 $22.02 $22.33 $22.02 $22.33 $22.23 985
2022-05-09 $22.54 $22.54 $22.44 $22.44 $22.35 206
2022-05-06 $23.06 $23.20 $23.06 $23.16 $23.05 711
2022-05-05 $23.45 $23.45 $23.42 $23.42 $23.32 400
2022-05-04 $24.27 $24.27 $24.27 $24.27 $24.17 2
2022-05-03 $23.29 $23.70 $23.29 $23.64 $23.53 8,672
2022-05-02 $23.37 $23.37 $23.37 $23.37 $23.26 5
2022-04-29 $23.81 $23.81 $23.25 $23.25 $23.15 100
2022-04-28 $23.89 $23.89 $23.43 $23.89 $23.78 790
2022-04-27 $23.67 $23.67 $23.45 $23.45 $23.35 202
2022-04-26 $23.75 $23.75 $23.47 $23.47 $23.36 401
2022-04-25 $23.99 $23.99 $23.99 $23.99 $23.89 0
2022-04-22 $23.99 $23.99 $23.99 $23.99 $23.89 3
2022-04-21 $25.57 $25.57 $24.65 $24.65 $24.55 2,226
2022-04-20 $25.10 $25.16 $25.09 $25.09 $24.98 1,250
2022-04-19 $24.84 $24.84 $24.84 $24.84 $24.73 611
2022-04-18 $24.24 $24.24 $24.24 $24.24 $24.13 10
2022-04-14 $24.31 $24.31 $24.31 $24.31 $24.20 13
2022-04-13 $24.40 $24.43 $24.40 $24.43 $24.32 1,122
2022-04-12 $24.06 $24.06 $24.06 $24.06 $23.95 20
2022-04-11 $24.31 $24.31 $24.07 $24.07 $23.97 942
2022-04-08 $24.16 $24.16 $24.16 $24.16 $24.06 0
2022-04-07 $24.17 $24.17 $24.17 $24.17 $24.06 373
2022-04-06 $24.27 $24.30 $24.16 $24.23 $24.13 8,022
2022-04-05 $24.68 $24.68 $24.49 $24.49 $24.39 1,341
2022-04-04 $24.95 $24.95 $24.92 $24.92 $24.81 412
2022-04-01 $25.00 $25.00 $25.00 $25.00 $24.89 8
2022-03-31 $25.26 $25.26 $24.92 $24.92 $24.81 29,548
2022-03-30 $25.23 $25.23 $25.23 $25.23 $25.12 1
2022-03-29 $25.49 $25.75 $25.49 $25.64 $25.53 5,740
2022-03-28 $25.11 $25.11 $25.11 $25.11 $25.00 17
2022-03-25 $25.09 $25.09 $25.09 $25.09 $24.98 1
2022-03-24 $24.89 $24.89 $24.89 $24.89 $24.79 2
2022-03-23 $24.66 $24.66 $24.66 $24.66 $24.55 4
2022-03-22 $25.10 $25.10 $25.10 $25.10 $24.99 2,238
2022-03-21 $25.03 $25.03 $24.98 $24.98 $24.87 2,238
2022-03-18 $25.14 $25.14 $25.14 $25.14 $24.94 0
2022-03-17 $24.92 $24.92 $24.92 $24.92 $24.73 2
2022-03-16 $24.69 $24.69 $24.69 $24.69 $24.50 2
2022-03-15 $24.03 $24.03 $24.03 $24.03 $23.84 0
2022-03-14 $23.68 $23.68 $23.68 $23.68 $23.50 0
2022-03-11 $23.89 $23.89 $23.89 $23.89 $23.71 206
2022-03-10 $24.11 $24.11 $24.11 $24.11 $23.92 206
2022-03-09 $24.06 $24.06 $24.06 $24.06 $23.87 5
2022-03-08 $23.42 $23.42 $23.42 $23.42 $23.24 50
2022-03-07 $23.32 $23.32 $23.32 $23.32 $23.14 50
2022-03-04 $24.23 $24.23 $24.23 $24.23 $24.04 1
2022-03-03 $24.64 $24.64 $24.64 $24.64 $24.45 5
2022-03-02 $24.84 $24.84 $24.84 $24.84 $24.65 5
2022-03-01 $24.16 $24.16 $24.16 $24.16 $23.98 10
2022-02-28 $24.69 $24.69 $24.69 $24.69 $24.50 0
2022-02-25 $24.66 $24.66 $24.66 $24.66 $24.47 4,207
2022-02-24 $23.44 $23.99 $23.37 $23.99 $23.81 4,207
2022-02-23 $23.68 $23.68 $23.68 $23.68 $23.50 207
2022-02-22 $24.06 $24.06 $24.06 $24.06 $23.88 104
2022-02-18 $24.45 $24.49 $24.38 $24.40 $24.21 4,205
2022-02-17 $24.75 $24.75 $24.49 $24.51 $24.32 2,745
2022-02-16 $24.84 $25.04 $24.84 $25.04 $24.85 5,874
2022-02-15 $24.71 $24.97 $24.71 $24.92 $24.73 22,919
2022-02-14 $24.45 $24.45 $24.45 $24.45 $24.26 402
2022-02-11 $24.57 $24.58 $24.57 $24.58 $24.39 402
2022-02-10 $24.87 $24.87 $24.87 $24.87 $24.68 208
2022-02-09 $25.03 $25.20 $25.02 $25.20 $25.01 208
2022-02-08 $24.81 $24.81 $24.81 $24.81 $24.62 0
2022-02-07 $24.31 $24.31 $24.31 $24.31 $24.13 101
2022-02-04 $24.04 $24.35 $24.04 $24.35 $24.17 101
2022-02-03 $24.53 $24.53 $24.34 $24.34 $24.15 125
2022-02-02 $25.01 $25.01 $24.60 $24.73 $24.53 1,002
2022-02-01 $24.71 $24.71 $24.71 $24.71 $24.52 14
2022-01-31 $24.43 $24.43 $24.43 $24.43 $24.24 16
2022-01-28 $23.43 $23.87 $23.43 $23.87 $23.69 208
2022-01-27 $23.55 $23.55 $23.55 $23.55 $23.37 11
2022-01-26 $24.50 $24.50 $23.86 $23.86 $23.68 306
2022-01-25 $24.11 $24.11 $24.11 $24.11 $23.93 1
2022-01-24 $23.70 $24.52 $23.64 $24.52 $24.33 950
2022-01-21 $24.34 $24.34 $24.12 $24.12 $23.94 304
2022-01-20 $25.13 $25.19 $24.50 $24.50 $24.31 400
2022-01-19 $24.97 $24.97 $24.97 $24.97 $24.78 3
2022-01-18 $25.30 $25.30 $25.30 $25.30 $25.11 17
2022-01-14 $25.53 $25.84 $25.53 $25.84 $25.64 100
2022-01-13 $25.91 $25.91 $25.91 $25.91 $25.71 4
2022-01-12 $25.86 $25.99 $25.86 $25.99 $25.79 298
2022-01-11 $26.00 $26.00 $26.00 $26.00 $25.80 8
2022-01-10 $25.52 $25.80 $25.51 $25.80 $25.60 2,675
2022-01-07 $25.90 $25.90 $25.90 $25.90 $25.70 1
2022-01-06 $26.08 $26.08 $26.08 $26.08 $25.88 97
2022-01-05 $25.99 $25.99 $25.99 $25.99 $25.79 97
2022-01-04 $26.57 $26.57 $26.57 $26.57 $26.37 2
2022-01-03 $26.36 $26.36 $26.36 $26.36 $26.15 10
2021-12-31 $26.36 $26.47 $26.34 $26.34 $26.14 25,900
2021-12-30 $26.30 $26.30 $26.30 $26.30 $26.09 21
2021-12-29 $26.50 $26.50 $26.34 $26.38 $26.17 1,017
2021-12-28 $26.17 $26.23 $26.17 $26.23 $26.02 236
2021-12-27 $26.21 $26.21 $26.21 $26.21 $26.00 13
2021-12-23 $25.88 $25.89 $25.88 $25.89 $25.69 135
2021-12-22 $25.66 $25.70 $25.65 $25.70 $25.50 859
2021-12-21 $25.41 $25.46 $25.41 $25.46 $25.26 100
2021-12-20 $24.86 $24.86 $24.86 $24.86 $24.66 51
2021-12-17 $25.37 $25.37 $25.37 $25.37 $25.09 2
2021-12-16 $25.47 $25.47 $25.47 $25.47 $25.18 2
2021-12-15 $25.36 $25.74 $25.36 $25.74 $25.45 482
2021-12-14 $25.46 $25.46 $25.46 $25.46 $25.18 40
2021-12-13 $25.59 $25.61 $25.59 $25.61 $25.32 100
2021-12-10 $25.86 $25.86 $25.86 $25.86 $25.57 21
2021-12-09 $26.38 $26.38 $25.85 $25.85 $25.56 140
2021-12-08 $26.18 $26.21 $26.17 $26.17 $25.88 230
2021-12-07 $26.02 $26.02 $26.02 $26.02 $25.73 2
2021-12-06 $25.65 $25.65 $25.65 $25.65 $25.36 2
2021-12-03 $25.16 $25.16 $25.16 $25.16 $24.88 1
2021-12-02 $25.42 $25.42 $25.42 $25.42 $25.13 1
2021-12-01 $24.83 $24.83 $24.83 $24.83 $24.55 10
2021-11-30 $25.17 $25.17 $25.17 $25.17 $24.89 9
2021-11-29 $25.87 $25.87 $25.87 $25.87 $25.59 401
2021-11-26 $25.75 $25.84 $25.75 $25.84 $25.56 401
2021-11-24 $26.69 $26.69 $26.69 $26.69 $26.39 10
2021-11-23 $26.73 $26.73 $26.73 $26.73 $26.43 10
2021-11-22 $26.74 $26.74 $26.74 $26.74 $26.44 2
2021-11-19 $26.69 $26.69 $26.63 $26.63 $26.33 571
2021-11-18 $26.76 $26.76 $26.76 $26.76 $26.47 77
2021-11-17 $26.80 $26.80 $26.80 $26.80 $26.50 3
2021-11-16 $26.99 $26.99 $26.99 $26.99 $26.69 14
2021-11-15 $26.92 $26.92 $26.92 $26.92 $26.62 14
2021-11-12 $26.86 $26.88 $26.86 $26.88 $26.58 238
2021-11-11 $26.79 $26.79 $26.79 $26.79 $26.49 12
2021-11-10 $26.65 $26.65 $26.65 $26.65 $26.36 575
2021-11-09 $26.87 $26.87 $26.85 $26.86 $26.56 575
2021-11-08 $26.87 $26.87 $26.87 $26.87 $26.57 5
2021-11-05 $26.78 $26.86 $26.78 $26.86 $26.56 100
2021-11-04 $26.80 $26.82 $26.62 $26.62 $26.32 4,539
2021-11-03 $26.62 $26.71 $26.62 $26.71 $26.41 102
2021-11-02 $26.38 $26.38 $26.38 $26.38 $26.08 1
2021-11-01 $26.30 $26.30 $26.30 $26.30 $26.01 4
2021-10-29 $25.81 $25.81 $25.81 $25.81 $25.52 1
2021-10-28 $25.76 $25.76 $25.76 $25.76 $25.47 1
2021-10-27 $25.38 $25.38 $25.38 $25.38 $25.10 2
2021-10-26 $25.75 $25.80 $25.75 $25.80 $25.51 201
2021-10-25 $25.95 $25.95 $25.95 $25.95 $25.67 3
2021-10-22 $25.84 $25.84 $25.84 $25.84 $25.55 2
2021-10-21 $25.78 $25.78 $25.78 $25.78 $25.49 116
2021-10-20 $25.70 $25.70 $25.68 $25.68 $25.39 116
2021-10-19 $25.47 $25.47 $25.47 $25.47 $25.19 2
2021-10-18 $25.41 $25.44 $25.41 $25.44 $25.16 1,074
2021-10-15 $25.38 $25.38 $25.38 $25.38 $25.09 100
2021-10-14 $25.12 $25.31 $25.12 $25.31 $25.03 100
2021-10-13 $24.83 $24.90 $24.83 $24.90 $24.62 101
2021-10-12 $24.82 $24.82 $24.82 $24.82 $24.54 0
2021-10-11 $24.73 $24.73 $24.73 $24.73 $24.45 2
2021-10-08 $24.87 $24.87 $24.87 $24.87 $24.59 2
2021-10-07 $24.98 $24.98 $24.98 $24.98 $24.70 401
2021-10-06 $24.41 $24.62 $24.41 $24.62 $24.34 401
2021-10-05 $24.69 $24.69 $24.69 $24.69 $24.41 202
2021-10-04 $24.88 $24.88 $24.63 $24.63 $24.35 202
2021-10-01 $24.41 $24.77 $24.39 $24.77 $24.49 4,147
2021-09-30 $24.67 $24.68 $24.42 $24.42 $24.15 23,489
2021-09-29 $24.80 $24.80 $24.80 $24.80 $24.53 21
2021-09-28 $25.00 $25.00 $24.79 $24.79 $24.51 144
2021-09-27 $25.15 $25.15 $25.15 $25.15 $24.88 42
2021-09-24 $24.94 $24.94 $24.94 $24.94 $24.66 41
2021-09-23 $24.96 $24.96 $24.96 $24.96 $24.68 27
2021-09-22 $24.70 $24.77 $24.61 $24.61 $24.33 594
2021-09-21 $24.30 $24.30 $24.30 $24.30 $24.03 54
2021-09-20 $24.35 $24.35 $24.08 $24.34 $24.07 271
2021-09-17 $24.86 $24.86 $24.81 $24.81 $24.47 414
2021-09-16 $24.99 $24.99 $24.99 $24.99 $24.64 628
2021-09-15 $25.02 $25.02 $25.02 $25.02 $24.67 47
2021-09-14 $25.04 $25.04 $24.78 $24.78 $24.43 622
2021-09-13 $25.07 $25.07 $25.07 $25.07 $24.72 10
2021-09-10 $24.94 $24.94 $24.94 $24.94 $24.59 2
2021-09-09 $25.33 $25.36 $25.18 $25.18 $24.83 6,328
2021-09-08 $25.25 $25.25 $25.22 $25.22 $24.86 112
2021-09-07 $25.30 $25.30 $25.30 $25.30 $24.95 11
2021-09-03 $25.65 $25.65 $25.62 $25.62 $25.26 100
2021-09-02 $25.72 $25.72 $25.72 $25.72 $25.36 1
2021-09-01 $25.59 $25.59 $25.59 $25.59 $25.24 1
2021-08-31 $25.57 $25.62 $25.55 $25.55 $25.19 443
2021-08-30 $25.63 $25.63 $25.63 $25.63 $25.28 13
2021-08-27 $25.68 $25.68 $25.68 $25.68 $25.32 405
2021-08-26 $25.24 $25.24 $25.24 $25.24 $24.89 405
2021-08-25 $25.48 $25.48 $25.48 $25.48 $25.12 906
2021-08-24 $25.24 $25.35 $25.24 $25.30 $24.95 1,371
2021-08-23 $25.05 $25.14 $25.05 $25.12 $24.77 2,297
2021-08-20 $24.89 $24.92 $24.87 $24.92 $24.57 911
2021-08-19 $24.59 $24.66 $24.54 $24.60 $24.25 12,332
2021-08-18 $25.10 $25.12 $24.83 $24.83 $24.48 7,563
2021-08-17 $25.00 $25.05 $24.90 $25.05 $24.70 382
2021-08-16 $25.32 $25.34 $25.32 $25.34 $24.98 100
2021-08-13 $25.38 $25.38 $25.38 $25.38 $25.02 26
2021-08-12 $25.46 $25.52 $25.45 $25.45 $25.10 9,364
2021-08-11 $25.45 $25.49 $25.42 $25.49 $25.13 22,862
2021-08-10 $25.32 $25.32 $25.26 $25.27 $24.91 1,450
2021-08-09 $25.22 $25.22 $25.19 $25.19 $24.83 478
2021-08-06 $25.26 $25.26 $25.26 $25.26 $24.91 2
2021-08-05 $25.15 $25.15 $25.15 $25.15 $24.80 15
2021-08-04 $25.23 $25.23 $24.99 $24.99 $24.64 1,881
2021-08-03 $25.20 $25.20 $25.20 $25.20 $24.85 46
2021-08-02 $25.25 $25.25 $25.05 $25.05 $24.69 491
2021-07-30 $25.14 $25.14 $25.14 $25.14 $24.79 28
2021-07-29 $25.17 $25.17 $25.17 $25.17 $24.82 28
2021-07-28 $24.78 $24.90 $24.78 $24.90 $24.55 137
2021-07-27 $24.60 $24.72 $24.60 $24.72 $24.37 104
2021-07-26 $24.82 $24.85 $24.82 $24.85 $24.50 261
2021-07-23 $24.89 $24.89 $24.78 $24.83 $24.48 1,029
2021-07-22 $24.62 $24.62 $24.62 $24.62 $24.27 11
2021-07-21 $24.86 $24.86 $24.85 $24.85 $24.50 121
2021-07-20 $24.56 $24.56 $24.56 $24.56 $24.22 5
2021-07-19 $24.00 $24.00 $23.90 $23.90 $23.56 161
2021-07-16 $24.34 $24.34 $24.34 $24.34 $24.00 42
2021-07-15 $24.62 $24.62 $24.62 $24.62 $24.28 102
2021-07-14 $24.84 $24.84 $24.69 $24.69 $24.35 104
2021-07-13 $25.06 $25.06 $24.84 $24.84 $24.49 500
2021-07-12 $25.35 $25.35 $25.20 $25.20 $24.85 202
2021-07-09 $25.13 $25.13 $25.13 $25.13 $24.77 313
2021-07-08 $24.61 $24.61 $24.57 $24.57 $24.22 313
2021-07-07 $24.93 $24.93 $24.93 $24.93 $24.58 2
2021-07-06 $24.90 $24.90 $24.88 $24.88 $24.53 101
2021-07-02 $25.13 $25.13 $25.13 $25.13 $24.78 24
2021-07-01 $25.09 $25.24 $25.09 $25.18 $24.83 491
2021-06-30 $24.96 $25.00 $24.96 $25.00 $24.65 8,019,248

Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) News Headlines

Recent Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) News
Similar Companies to Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.