Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) Historical Stock Data
24.63 ↑0.18 (0.75%)
As of April 26, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, QVMS is up 0.02% a day on average. There have been 24 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF closed green and 6 days where QVMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.62 | 24.63 | ↑$0.01 (0.05%) | 24.62 | 24.75 | 0.97K |
| 2024-04-25 | 24.24 | 24.45 | ↑$0.21 (0.87%) | 24.24 | 24.45 | 625 |
| 2024-04-24 | 24.44 | 24.67 | ↑$0.23 (0.92%) | 24.44 | 24.67 | 176 |
| 2024-04-23 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.72 | 24.72 | 84 |
| 2024-04-22 | 24.07 | 24.27 | ↑$0.20 (0.82%) | 23.99 | 24.27 | 8.45K |
| 2024-04-19 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.07 | 24.07 | 2 |
| 2024-04-18 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.83 | 8 |
| 2024-04-17 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.83 | 75 |
| 2024-04-16 | 23.85 | 24.02 | ↑$0.17 (0.70%) | 23.84 | 24.03 | 781 |
| 2024-04-15 | 24.21 | 24.16 | ↓$0.05 (-0.20%) | 24.16 | 24.21 | 249 |
| 2024-04-12 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 130 |
| 2024-04-11 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.72 | 24.72 | 31 |
| 2024-04-10 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 5 |
| 2024-04-09 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 91 |
| 2024-04-08 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 35 |
| 2024-04-05 | 24.96 | 25.09 | ↑$0.13 (0.51%) | 24.96 | 25.09 | 233 |
| 2024-04-04 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 17 |
| 2024-04-03 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.19 | 25.19 | 25 |
| 2024-04-02 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.03 | 25.03 | 161 |
| 2024-04-01 | 25.50 | 25.48 | ↓$0.02 (-0.07%) | 25.41 | 25.50 | 2.69K |
| 2024-03-28 | 25.79 | 25.76 | ↓$0.03 (-0.12%) | 25.76 | 25.82 | 1.13K |
| 2024-03-27 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.58 | 25.58 | 160 |
| 2024-03-26 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 33 |
| 2024-03-25 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 125 |
| 2024-03-22 | 25.26 | 25.12 | ↓$0.14 (-0.56%) | 25.12 | 25.26 | 181 |
| 2024-03-21 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 104 |
| 2024-03-20 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 91 |
| 2024-03-19 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.72 | 24.72 | 134 |
| 2024-03-18 | 25.09 | 24.52 | ↓$0.57 (-2.27%) | 24.52 | 25.09 | 544 |
| 2024-03-15 | 24.73 | 24.70 | ↓$0.03 (-0.12%) | 24.70 | 24.73 | 10.61K |
Create an account or log in to view more rows.
$QVMS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$QVMS Holding Pattern
$QVMS It’s that TIME!! To Double down!
$QVMS This is how I feel everyday holding this gem.
$QVMS is being added
$QVMS lol who sold
$QVMS I hate this company.
$QVMS it begins tomorrow
$QVMS Dip buyers are going to get wrecked
$QVMS Slapping that ask today