Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) Historical Stock Data
28.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVMS is down -0.02% a day on average. There have been 20 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF closed green and 10 days where QVMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.94 | 28.93 | ↓$0.01 (-0.04%) | 28.93 | 28.94 | 231 |
| 2025-12-23 | 28.83 | 28.83 | ↑$0.00 (0.01%) | 28.82 | 28.85 | 1.49K |
| 2025-12-22 | 28.95 | 28.95 | ↑$0.00 (0.00%) | 28.95 | 28.95 | 45 |
| 2025-12-19 | 28.85 | 28.85 | ↑$0.00 (0.01%) | 28.85 | 28.86 | 886 |
| 2025-12-18 | 28.95 | 28.83 | ↓$0.12 (-0.43%) | 28.83 | 28.95 | 160 |
| 2025-12-17 | 28.75 | 28.75 | ↑$0.00 (0.00%) | 28.75 | 28.75 | 69 |
| 2025-12-16 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 149 |
| 2025-12-15 | 29.23 | 29.09 | ↓$0.14 (-0.47%) | 29.09 | 29.23 | 1.11K |
| 2025-12-12 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 154 |
| 2025-12-11 | 29.45 | 29.45 | ↑$0.00 (0.00%) | 29.45 | 29.45 | 96 |
| 2025-12-10 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 122 |
| 2025-12-09 | 28.65 | 28.58 | ↓$0.07 (-0.25%) | 28.58 | 28.65 | 623 |
| 2025-12-08 | 28.58 | 28.46 | ↓$0.13 (-0.44%) | 28.46 | 28.58 | 207 |
| 2025-12-05 | 28.59 | 28.59 | ↑$0.00 (0.00%) | 28.59 | 28.59 | 188 |
| 2025-12-04 | 28.70 | 28.63 | ↓$0.07 (-0.23%) | 28.63 | 28.70 | 898 |
| 2025-12-03 | 28.69 | 28.69 | ↑$0.00 (0.00%) | 28.69 | 28.69 | 128 |
| 2025-12-02 | 28.36 | 28.28 | ↓$0.08 (-0.27%) | 28.28 | 28.36 | 494 |
| 2025-12-01 | 28.24 | 28.25 | ↑$0.01 (0.03%) | 28.24 | 28.25 | 519 |
| 2025-11-28 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 80 |
| 2025-11-26 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 97 |
| 2025-11-25 | 28.32 | 28.32 | ↑$0.00 (0.00%) | 28.32 | 28.32 | 141 |
| 2025-11-24 | 27.62 | 27.62 | ↑$0.00 (0.00%) | 27.62 | 27.62 | 93 |
| 2025-11-21 | 26.89 | 27.27 | ↑$0.38 (1.41%) | 26.89 | 27.27 | 219 |
| 2025-11-20 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 124 |
| 2025-11-19 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 80 |
| 2025-11-18 | 26.74 | 26.90 | ↑$0.16 (0.59%) | 26.74 | 26.90 | 1.13K |
| 2025-11-17 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 85 |
| 2025-11-14 | 27.50 | 27.47 | ↓$0.03 (-0.10%) | 27.47 | 27.50 | 1.75K |
| 2025-11-13 | 27.48 | 27.48 | ↓$0.00 (0.00%) | 27.48 | 27.48 | 196 |
| 2025-11-12 | 28.20 | 28.06 | ↓$0.14 (-0.48%) | 28.06 | 28.20 | 200 |
Create an account or log in to view more rows.
$QVMS LOADING UP HERE!
$QVMS Starting a small position
$QVMS Pamp it higher...
$QVMS prepare your cash to buy dip
$QVMS hot damn <3
$QVMS steady steady n hold
$QVMS has just been halted from trading.
$QVMS I blocked some bears and I liked it!
$QVMS God dammit
$QVMS i am trading for a better future!