Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) Historical Stock Data
27.28 ↑0.40 (1.49%)
As of April 11, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, QVMM is down -0.14% a day on average. There have been 19 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF closed green and 11 days where QVMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.02 | 26.88 | ↓$0.14 (-0.52%) | 26.88 | 27.02 | 515 |
| 2024-04-25 | 26.84 | 26.82 | ↓$0.02 (-0.06%) | 26.82 | 26.84 | 124 |
| 2024-04-24 | 26.94 | 26.96 | ↑$0.02 (0.09%) | 26.94 | 26.96 | 820 |
| 2024-04-23 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 8 |
| 2024-04-22 | 26.61 | 26.59 | ↓$0.02 (-0.07%) | 26.59 | 26.61 | 428 |
| 2024-04-19 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 117 |
| 2024-04-18 | 26.74 | 26.35 | ↓$0.39 (-1.46%) | 26.35 | 26.74 | 1.19K |
| 2024-04-17 | 26.33 | 26.30 | ↓$0.03 (-0.10%) | 26.30 | 26.33 | 307 |
| 2024-04-16 | 26.54 | 26.51 | ↓$0.03 (-0.13%) | 26.51 | 26.54 | 614 |
| 2024-04-12 | 27.05 | 26.90 | ↓$0.15 (-0.55%) | 26.90 | 27.05 | 792 |
| 2024-04-11 | 27.21 | 27.32 | ↑$0.12 (0.43%) | 27.21 | 27.32 | 1.14K |
| 2024-04-09 | 27.82 | 27.87 | ↑$0.05 (0.19%) | 27.80 | 27.87 | 483 |
| 2024-04-08 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 6 |
| 2024-04-05 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 8 |
| 2024-04-04 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 1 |
| 2024-04-03 | 27.83 | 27.79 | ↓$0.04 (-0.15%) | 27.79 | 27.83 | 202 |
| 2024-04-02 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 3 |
| 2024-04-01 | 28.34 | 28.17 | ↓$0.17 (-0.60%) | 28.17 | 28.34 | 214 |
| 2024-03-28 | 28.27 | 28.27 | ↑$0.00 (0.01%) | 28.27 | 28.27 | 393 |
| 2024-03-27 | 28.11 | 28.11 | ↑$0.00 (0.00%) | 28.11 | 28.11 | 1 |
| 2024-03-26 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 6 |
| 2024-03-25 | 27.68 | 27.73 | ↑$0.05 (0.17%) | 27.68 | 27.73 | 213 |
| 2024-03-22 | 27.73 | 27.73 | ↑$0.00 (0.00%) | 27.73 | 27.73 | 7 |
| 2024-03-21 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 65 |
| 2024-03-20 | 27.62 | 27.62 | ↑$0.00 (0.00%) | 27.62 | 27.62 | 15 |
| 2024-03-18 | 27.56 | 27.16 | ↓$0.40 (-1.45%) | 27.16 | 27.56 | 373 |
| 2024-03-15 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 6.23K |
| 2024-03-14 | 27.23 | 27.22 | ↓$0.01 (-0.03%) | 27.12 | 27.23 | 1.23K |
| 2024-03-13 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 41 |
| 2024-03-12 | 27.45 | 27.45 | ↑$0.00 (0.00%) | 27.45 | 27.45 | 68 |
Create an account or log in to view more rows.
$QVMM Bullish AF ??
$QVMM I already know
tomorrow the bulls going to say "next week" just like every week.
$QVMM it's just a matter of time and patience...
$QVMM let’s go down baby 😉
$QVMM all in
$QVMM added!
$QVMM prepare your cash to buy dip
$QVMM Green by EOD guarentee
$QVMM the catalyst we need !
$QVMM 5 minute looks sexy