Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)

Exchange: NYSE ARCA

$24.85 ($-0.54) -2.13%

Data as of Dec. 2, 2021

Dec. 2, 2021
Invesco S&P SmallCap 600 QVM Multi-factor ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 QVM Multi-factor ETF.
Daily Information Data
Date Dec. 2, 2021
Open $24.85
Previous Close $24.85
High $24.85
Low $24.85
Adjusted Open $24.85
Previous Adjusted Close $24.85
Adjusted High $24.85
Adjusted Low $24.85

About Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)

Invesco S&P SmallCap 600 QVM Multi-factor ETF

Historical Stock Data for Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
Date Open High Low Close Adj.Close Volume
2021-11-30 $24.85 $24.85 $24.85 $24.85 $24.85 2
2021-11-29 $25.39 $25.39 $25.39 $25.39 $25.39 1
2021-11-26 $25.43 $25.43 $25.43 $25.43 $25.43 5
2021-11-24 $26.44 $26.44 $26.44 $26.44 $26.44 1
2021-11-23 $26.54 $26.54 $26.54 $26.54 $26.54 11
2021-11-22 $26.52 $26.52 $26.52 $26.52 $26.52 21
2021-11-19 $26.41 $26.41 $26.29 $26.29 $26.29 578
2021-11-18 $26.56 $26.56 $26.56 $26.56 $26.56 1
2021-11-17 $26.63 $26.63 $26.63 $26.63 $26.63 1
2021-11-16 $26.86 $26.86 $26.86 $26.86 $26.86 2
2021-11-15 $26.77 $26.77 $26.77 $26.77 $26.77 3
2021-11-12 $26.78 $26.78 $26.78 $26.78 $26.78 63
2021-11-11 $26.81 $26.81 $26.81 $26.81 $26.81 10
2021-11-10 $26.64 $26.64 $26.64 $26.64 $26.64 344
2021-11-09 $26.87 $26.90 $26.87 $26.87 $26.87 344
2021-11-08 $26.92 $26.92 $26.92 $26.92 $26.92 48
2021-11-05 $26.84 $26.93 $26.84 $26.93 $26.93 150
2021-11-04 $26.39 $26.39 $26.34 $26.34 $26.34 122
2021-11-03 $26.23 $26.39 $26.23 $26.39 $26.39 125
2021-11-02 $25.80 $25.80 $25.80 $25.80 $25.80 12
2021-11-01 $25.85 $25.85 $25.85 $25.85 $25.85 4
2021-10-29 $25.30 $25.30 $25.23 $25.23 $25.23 104
2021-10-28 $25.25 $25.25 $25.25 $25.25 $25.25 1
2021-10-27 $24.77 $24.77 $24.77 $24.77 $24.77 15
2021-10-26 $25.26 $25.26 $25.26 $25.26 $25.26 15
2021-10-25 $25.48 $25.48 $25.48 $25.48 $25.48 20
2021-10-22 $25.33 $25.33 $25.29 $25.29 $25.29 170
2021-10-21 $25.28 $25.28 $25.28 $25.28 $25.28 1
2021-10-20 $25.19 $25.22 $25.19 $25.22 $25.22 109
2021-10-19 $25.04 $25.04 $25.04 $25.04 $25.04 14
2021-10-18 $25.03 $25.03 $25.01 $25.03 $25.03 457
2021-10-15 $24.97 $24.97 $24.97 $24.97 $24.97 278
2021-10-14 $25.08 $25.08 $25.02 $25.04 $25.04 278
2021-10-13 $24.75 $24.75 $24.75 $24.75 $24.75 1
2021-10-12 $24.76 $24.76 $24.76 $24.76 $24.76 0
2021-10-11 $24.70 $24.70 $24.70 $24.70 $24.70 59
2021-10-08 $24.84 $24.84 $24.84 $24.84 $24.84 59
2021-10-07 $24.94 $24.94 $24.94 $24.94 $24.94 2
2021-10-06 $24.56 $24.56 $24.56 $24.56 $24.56 2
2021-10-05 $24.76 $24.76 $24.76 $24.76 $24.76 2
2021-10-04 $24.82 $24.82 $24.66 $24.66 $24.66 105
2021-10-01 $24.74 $24.74 $24.74 $24.74 $24.74 5
2021-09-30 $24.59 $24.61 $24.31 $24.31 $24.31 7,147
2021-09-29 $24.72 $24.72 $24.72 $24.72 $24.72 25
2021-09-28 $24.79 $24.79 $24.63 $24.63 $24.63 401
2021-09-27 $25.06 $25.06 $25.00 $25.00 $25.00 202
2021-09-24 $24.63 $24.63 $24.62 $24.62 $24.62 303
2021-09-23 $24.62 $24.70 $24.58 $24.58 $24.58 2,117
2021-09-22 $24.15 $24.15 $24.15 $24.15 $24.15 109
2021-09-21 $23.80 $23.80 $23.77 $23.77 $23.77 109
2021-09-20 $23.81 $23.81 $23.81 $23.81 $23.81 30
2021-09-17 $24.33 $24.33 $24.33 $24.33 $24.25 119
2021-09-16 $24.31 $24.33 $24.31 $24.33 $24.24 247
2021-09-15 $24.37 $24.37 $24.37 $24.37 $24.28 100
2021-09-14 $24.06 $24.13 $24.06 $24.13 $24.04 100
2021-09-13 $24.46 $24.46 $24.46 $24.46 $24.37 8
2021-09-10 $24.30 $24.30 $24.30 $24.30 $24.21 6
2021-09-09 $24.60 $24.60 $24.60 $24.60 $24.51 30
2021-09-08 $24.61 $24.61 $24.61 $24.61 $24.52 16
2021-09-07 $24.85 $24.85 $24.85 $24.85 $24.76 16
2021-09-03 $25.08 $25.08 $25.08 $25.08 $24.99 8
2021-09-02 $25.33 $25.33 $25.25 $25.25 $25.16 388
2021-09-01 $25.14 $25.14 $25.14 $25.14 $25.05 12
2021-08-31 $25.06 $25.06 $25.06 $25.06 $24.97 4
2021-08-30 $25.07 $25.07 $25.07 $25.07 $24.98 4
2021-08-27 $25.20 $25.20 $25.20 $25.20 $25.10 90
2021-08-26 $24.52 $24.52 $24.52 $24.52 $24.43 90
2021-08-25 $25.03 $25.03 $24.80 $24.80 $24.71 414
2021-08-24 $24.74 $24.74 $24.68 $24.68 $24.59 413
2021-08-23 $24.54 $24.54 $24.54 $24.54 $24.45 2
2021-08-20 $24.25 $24.25 $24.25 $24.25 $24.16 1
2021-08-19 $23.90 $23.90 $23.86 $23.86 $23.77 8,315
2021-08-18 $24.16 $24.16 $24.12 $24.12 $24.04 1,157
2021-08-17 $24.15 $24.27 $24.15 $24.27 $24.18 501
2021-08-16 $24.62 $24.62 $24.62 $24.62 $24.53 21
2021-08-13 $24.72 $24.72 $24.72 $24.72 $24.63 2
2021-08-12 $24.90 $24.90 $24.90 $24.90 $24.81 59
2021-08-11 $24.93 $25.00 $24.93 $25.00 $24.91 475
2021-08-10 $24.72 $24.82 $24.71 $24.82 $24.73 304
2021-08-09 $24.58 $24.58 $24.58 $24.58 $24.49 429
2021-08-06 $24.78 $24.78 $24.78 $24.78 $24.69 1
2021-08-05 $24.48 $24.48 $24.48 $24.48 $24.39 2
2021-08-04 $24.27 $24.27 $24.17 $24.17 $24.08 301
2021-08-03 $24.54 $24.54 $24.54 $24.54 $24.45 151
2021-08-02 $24.54 $24.54 $24.36 $24.36 $24.27 508
2021-07-30 $24.48 $24.48 $24.48 $24.48 $24.39 0
2021-07-29 $24.56 $24.56 $24.56 $24.56 $24.48 123
2021-07-28 $24.19 $24.26 $24.19 $24.26 $24.17 123
2021-07-27 $24.01 $24.05 $23.93 $24.05 $23.96 3,004
2021-07-26 $24.23 $24.23 $24.23 $24.23 $24.14 1
2021-07-23 $24.33 $24.33 $24.05 $24.05 $23.96 635
2021-07-22 $23.86 $23.86 $23.86 $23.86 $23.77 10
2021-07-21 $24.29 $24.29 $24.29 $24.29 $24.20 46
2021-07-20 $23.92 $23.92 $23.92 $23.92 $23.83 1
2021-07-19 $23.14 $23.22 $23.14 $23.22 $23.14 2,212
2021-07-16 $23.70 $23.70 $23.70 $23.70 $23.61 36
2021-07-15 $24.02 $24.02 $24.02 $24.02 $23.93 23
2021-07-14 $24.41 $24.41 $24.14 $24.14 $24.05 102
2021-07-13 $24.67 $24.67 $24.41 $24.41 $24.32 392
2021-07-12 $25.00 $25.00 $24.78 $24.87 $24.78 302
2021-07-09 $24.74 $24.76 $24.70 $24.75 $24.66 1,583
2021-07-08 $24.10 $24.10 $24.10 $24.10 $24.01 9
2021-07-07 $24.44 $24.44 $24.44 $24.44 $24.35 5
2021-07-06 $24.58 $24.58 $24.58 $24.58 $24.49 1
2021-07-02 $24.93 $24.93 $24.93 $24.93 $24.84 60
2021-07-01 $25.23 $25.23 $25.17 $25.17 $25.08 228
2021-06-30 $24.95 $25.04 $24.90 $25.04 $24.95 2,006,522

Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) News Headlines

Recent Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) News
Time Published Title News Site