Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF (QVML) Historical Stock Data
40.22 ↑0.06 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVML is down -0.03% a day on average. There have been 19 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF closed green and 11 days where QVML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.26 | 40.22 | ↓$0.04 (-0.10%) | 40.22 | 40.34 | 698 |
| 2025-12-04 | 40.12 | 40.16 | ↑$0.04 (0.10%) | 40.06 | 40.16 | 4.80K |
| 2025-12-03 | 40.03 | 40.18 | ↑$0.15 (0.38%) | 39.99 | 40.22 | 3.26K |
| 2025-12-02 | 40.05 | 40.11 | ↑$0.06 (0.14%) | 40.03 | 40.14 | 888 |
| 2025-12-01 | 40.09 | 39.97 | ↓$0.12 (-0.30%) | 39.97 | 40.09 | 696 |
| 2025-11-28 | 40.11 | 40.11 | ↑$0.00 (0.00%) | 40.11 | 40.11 | 130 |
| 2025-11-26 | 39.80 | 39.96 | ↑$0.16 (0.39%) | 39.80 | 40.03 | 1.26K |
| 2025-11-25 | 39.44 | 39.72 | ↑$0.28 (0.70%) | 39.44 | 39.72 | 3.31K |
| 2025-11-24 | 39.06 | 39.38 | ↑$0.32 (0.82%) | 39.00 | 39.39 | 34.90K |
| 2025-11-21 | 38.65 | 38.89 | ↑$0.24 (0.62%) | 38.58 | 39.07 | 43.06K |
| 2025-11-20 | 39.82 | 38.51 | ↓$1.31 (-3.29%) | 38.50 | 39.82 | 25.97K |
| 2025-11-19 | 39.15 | 39.07 | ↓$0.09 (-0.22%) | 39.01 | 39.15 | 49.38K |
| 2025-11-18 | 38.91 | 39.00 | ↑$0.09 (0.23%) | 38.91 | 39.22 | 3.94K |
| 2025-11-17 | 39.44 | 39.26 | ↓$0.18 (-0.45%) | 39.15 | 39.66 | 2.13K |
| 2025-11-14 | 39.34 | 39.66 | ↑$0.32 (0.83%) | 39.34 | 39.84 | 5.11K |
| 2025-11-13 | 40.13 | 39.73 | ↓$0.40 (-0.99%) | 39.73 | 40.19 | 10.04K |
| 2025-11-12 | 40.26 | 40.26 | ↑$0.00 (0.00%) | 40.16 | 40.28 | 96.91K |
| 2025-11-11 | 40.04 | 40.22 | ↑$0.18 (0.46%) | 40.01 | 40.28 | 78.74K |
| 2025-11-10 | 39.94 | 40.10 | ↑$0.15 (0.38%) | 39.78 | 40.10 | 2.10K |
| 2025-11-07 | 39.36 | 39.50 | ↑$0.14 (0.35%) | 39.08 | 39.50 | 70.65K |
| 2025-11-06 | 39.60 | 39.48 | ↓$0.12 (-0.30%) | 39.35 | 39.65 | 28.23K |
| 2025-11-05 | 39.79 | 39.87 | ↑$0.08 (0.20%) | 39.69 | 39.87 | 2.03K |
| 2025-11-04 | 39.74 | 39.75 | ↑$0.01 (0.02%) | 39.68 | 39.77 | 2.66K |
| 2025-11-03 | 40.29 | 40.16 | ↓$0.13 (-0.32%) | 40.06 | 40.29 | 6.94K |
| 2025-10-31 | 40.22 | 40.12 | ↓$0.09 (-0.23%) | 40.09 | 40.22 | 10.95K |
| 2025-10-30 | 40.00 | 39.99 | ↓$0.01 (-0.02%) | 39.96 | 40.29 | 50.11K |
| 2025-10-29 | 40.52 | 40.30 | ↓$0.22 (-0.54%) | 40.30 | 40.52 | 1.49K |
| 2025-10-28 | 40.34 | 40.39 | ↑$0.05 (0.13%) | 40.34 | 40.44 | 1.73K |
| 2025-10-27 | 40.25 | 40.31 | ↑$0.06 (0.16%) | 40.15 | 40.31 | 2.23K |
| 2025-10-24 | 39.87 | 39.91 | ↑$0.04 (0.09%) | 39.87 | 39.92 | 2.31K |
Create an account or log in to view more rows.
$QVML Holding Strong since January ??????????
$QVML how low can she go
$QVML is anyone really buying this shit
$QVML the greatest stock of all time
will not bow to the shorts
oh yeah
$QVML so tired of this pos let's fly already
$QVML Just buy and hold
$QVML It’s that TIME!! To Double down!
$QVML buy the fear
$QVML Tomorrow
$QVML call the SEC