Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF (QVML) Historical Stock Data
30.04 ↑0.36 (1.20%)
As of April 17, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, QVML is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 30.04 | 30.04 | ↑$0.00 (0.00%) | 30.04 | 30.04 | 110 |
| 2024-04-22 | 29.53 | 29.68 | ↑$0.15 (0.51%) | 29.53 | 29.68 | 157 |
| 2024-04-19 | 29.55 | 29.45 | ↓$0.10 (-0.35%) | 29.45 | 29.55 | 302 |
| 2024-04-18 | 29.69 | 29.69 | ↑$0.00 (0.02%) | 29.69 | 29.69 | 183 |
| 2024-04-17 | 29.75 | 29.80 | ↑$0.05 (0.17%) | 29.75 | 29.83 | 535 |
| 2024-04-16 | 29.97 | 29.97 | ↑$0.00 (0.00%) | 29.97 | 29.97 | 218 |
| 2024-04-15 | 30.46 | 30.03 | ↓$0.43 (-1.40%) | 30.03 | 30.46 | 728 |
| 2024-04-12 | 30.78 | 30.38 | ↓$0.40 (-1.31%) | 30.38 | 30.78 | 1.46K |
| 2024-04-11 | 30.76 | 30.84 | ↑$0.08 (0.27%) | 30.76 | 30.84 | 695 |
| 2024-04-10 | 30.58 | 30.61 | ↑$0.03 (0.09%) | 30.58 | 30.61 | 338 |
| 2024-04-09 | 31.08 | 31.00 | ↓$0.08 (-0.26%) | 30.70 | 31.19 | 47.26K |
| 2024-04-08 | 30.91 | 30.82 | ↓$0.09 (-0.29%) | 30.82 | 30.91 | 560 |
| 2024-04-05 | 30.83 | 30.89 | ↑$0.06 (0.19%) | 30.82 | 30.99 | 5.69K |
| 2024-04-04 | 30.51 | 30.51 | ↑$0.00 (0.00%) | 30.51 | 30.51 | 9 |
| 2024-04-03 | 30.81 | 30.99 | ↑$0.18 (0.58%) | 30.78 | 30.99 | 3K |
| 2024-04-02 | 30.68 | 30.89 | ↑$0.21 (0.67%) | 30.68 | 30.90 | 2.87K |
| 2024-04-01 | 31.11 | 31.04 | ↓$0.08 (-0.25%) | 31.02 | 31.11 | 464 |
| 2024-03-28 | 31.12 | 31.11 | ↓$0.00 (-0.01%) | 31.11 | 31.12 | 866 |
| 2024-03-27 | 31.00 | 31.04 | ↑$0.04 (0.13%) | 30.95 | 31.04 | 727 |
| 2024-03-26 | 31.00 | 30.85 | ↓$0.15 (-0.50%) | 30.85 | 31.05 | 3.85K |
| 2024-03-25 | 30.97 | 30.90 | ↓$0.07 (-0.21%) | 30.90 | 30.98 | 1.90K |
| 2024-03-22 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 33 |
| 2024-03-21 | 31.17 | 31.03 | ↓$0.14 (-0.45%) | 31.03 | 31.17 | 1.02K |
| 2024-03-20 | 30.66 | 30.90 | ↑$0.24 (0.78%) | 30.66 | 30.99 | 76.30K |
| 2024-03-19 | 30.65 | 30.65 | ↑$0.00 (0.00%) | 30.65 | 30.65 | 28 |
| 2024-03-18 | 30.45 | 30.45 | ↑$0.00 (0.00%) | 30.45 | 30.45 | 33 |
| 2024-03-15 | 30.37 | 30.38 | ↑$0.01 (0.03%) | 30.37 | 30.38 | 21.33K |
| 2024-03-14 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.54 | 30.54 | 4 |
| 2024-03-13 | 30.71 | 30.61 | ↓$0.10 (-0.34%) | 30.61 | 30.71 | 137 |
| 2024-03-12 | 30.66 | 30.66 | ↑$0.00 (0.00%) | 30.66 | 30.66 | 26 |
Create an account or log in to view more rows.
$QVML When in doubt...
$QVML I actually want the market pullback 5% is pretty crazy how this market keep going and going
$QVML buy and HODL
$QVML Hold on to your Butts.
$QVML Momentum is building...
$QVML red day ahead
$QVML To the moon!!
$QVML very nice
$QVML Rug pull soon?
$QVML we always finish green after a red week. Less go!