Invesco S&P Smallcap 600 Qvm Multi-Factor ETF (NY: QVMS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	27.13	27.13	27.13	27.13	177	+0.04(+0.15%)
Oct 29, 2024	27.09	27.09	27.09	27.09	125	-0.14(-0.52%)
Oct 28, 2024	27.15	27.23	27.10	27.23	955	+0.44(+1.63%)
Oct 25, 2024	26.80	26.80	26.80	26.80	104	-0.17(-0.63%)
Oct 24, 2024	26.97	26.97	26.97	26.97	34	+0.10(+0.37%)
Oct 23, 2024	26.87	26.87	26.87	26.87	38	-0.14(-0.53%)
Oct 22, 2024	27.01	27.01	27.01	27.01	33	-0.14(-0.50%)
Oct 21, 2024	27.15	27.15	27.15	27.15	118	-0.50(-1.82%)
Oct 18, 2024	27.65	27.65	27.65	27.65	100	-0.11(-0.40%)
Oct 17, 2024	27.76	27.76	27.76	27.76	155	-0.03(-0.10%)
Oct 16, 2024	27.79	27.79	27.79	27.79	67	+0.36(+1.31%)
Oct 15, 2024	27.43	27.43	27.43	27.43	61	+0.02(+0.07%)
Oct 14, 2024	27.41	27.41	27.41	27.41	2	+0.20(+0.72%)
Oct 11, 2024	27.21	27.21	27.21	27.21	100	+0.52(+1.94%)
Oct 10, 2024	26.70	26.70	26.70	26.70	80	-0.18(-0.68%)
Oct 09, 2024	26.88	26.88	26.88	26.88	29	+0.06(+0.21%)
Oct 08, 2024	26.94	26.94	26.82	26.82	389	-0.03(-0.10%)
Oct 07, 2024	26.79	26.85	26.79	26.85	672	-0.23(-0.86%)
Oct 04, 2024	26.99	27.08	26.99	27.08	352	+0.39(+1.48%)
Oct 03, 2024	26.71	26.71	26.69	26.69	355	-0.19(-0.70%)
Oct 02, 2024	26.88	26.88	26.88	26.88	52	-0.10(-0.35%)
Oct 01, 2024	26.97	26.97	26.97	26.97	31	-0.35(-1.29%)
Sep 30, 2024	27.33	27.33	27.33	27.33	37	+0.10(+0.37%)
Sep 27, 2024	27.22	27.22	27.22	27.22	100	+0.19(+0.71%)
Sep 26, 2024	27.03	27.03	27.03	27.03	39	+0.20(+0.74%)
Sep 25, 2024	26.83	26.83	26.83	26.83	41	-0.37(-1.37%)
Sep 24, 2024	27.18	27.21	27.18	27.21	135	+0.01(+0.02%)
Sep 23, 2024	27.20	27.20	27.20	27.20	113	+0.01(+0.04%)
Sep 20, 2024	27.43	27.44	27.19	27.19	1,456	-0.35(-1.26%)
Sep 19, 2024	27.51	27.54	27.51	27.54	5,485	+0.58(+2.16%)
Sep 18, 2024	26.95	26.95	26.95	26.95	49	+0.05(+0.18%)
Sep 17, 2024	26.90	26.90	26.90	26.90	26	+0.20(+0.73%)
Sep 16, 2024	26.64	26.76	26.64	26.71	4,830	+0.14(+0.52%)
Sep 13, 2024	26.57	26.57	26.57	26.57	100	+0.66(+2.56%)
Sep 12, 2024	25.85	25.95	25.85	25.91	1,847	+0.32(+1.25%)
Sep 11, 2024	25.54	25.59	25.54	25.59	1,123	+0.03(+0.10%)
Sep 10, 2024	25.56	25.56	25.56	25.56	258	-0.08(-0.30%)
Sep 09, 2024	25.64	25.64	25.64	25.64	8	-0.07(-0.26%)
Sep 06, 2024	25.70	25.70	25.70	25.70	100	-0.42(-1.62%)
Sep 05, 2024	26.13	26.13	26.13	26.13	334	-0.15(-0.58%)
Sep 04, 2024	26.23	26.30	26.23	26.28	308	-0.03(-0.12%)
Sep 03, 2024	26.43	26.43	26.31	26.31	206	-0.80(-2.93%)
Aug 30, 2024	27.11	27.11	27.11	27.11	100	+0.14(+0.51%)
Aug 29, 2024	27.10	27.20	26.97	26.97	844	+0.13(+0.49%)
Aug 28, 2024	26.99	27.06	26.84	26.84	601	-0.09(-0.34%)
Aug 27, 2024	26.92	26.93	26.92	26.93	180	-0.16(-0.59%)
Aug 26, 2024	27.41	27.41	27.09	27.09	370	-0.03(-0.12%)
Aug 23, 2024	27.15	27.15	27.13	27.13	813	+0.82(+3.11%)
Aug 22, 2024	26.31	26.31	26.31	26.31	62	-0.22(-0.83%)
Aug 21, 2024	26.53	26.53	26.53	26.53	50	+0.32(+1.21%)
Aug 20, 2024	26.21	26.21	26.21	26.21	33	-0.26(-0.99%)
Aug 19, 2024	26.47	26.47	26.47	26.47	14	+0.20(+0.77%)
Aug 16, 2024	26.19	26.27	26.19	26.27	696	+0.07(+0.25%)
Aug 15, 2024	26.21	26.21	26.21	26.21	160	+0.57(+2.24%)
Aug 14, 2024	25.63	25.63	25.63	25.63	36	-0.09(-0.35%)
Aug 13, 2024	25.72	25.72	25.66	25.72	210	+0.42(+1.65%)
Aug 12, 2024	25.30	25.30	25.30	25.30	40	-0.33(-1.29%)
Aug 09, 2024	25.63	25.63	25.63	25.63	100	-0.00(-0.02%)
Aug 08, 2024	25.64	25.64	25.64	25.64	162	+0.54(+2.14%)
Aug 07, 2024	25.88	25.88	25.10	25.10	429	-0.28(-1.09%)
Aug 06, 2024	24.91	25.50	24.83	25.38	2,778	+0.32(+1.26%)
Aug 05, 2024	24.76	25.06	24.39	25.06	631	-0.82(-3.18%)
Aug 02, 2024	25.73	25.88	25.73	25.88	345	-0.91(-3.38%)

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.