Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) Historical Stock Data
22.08 ↑0.00 (0.00%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, QVMS is down -0.21% a day on average. There have been 21 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF closed green and 9 days where QVMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 1 |
| 2022-05-17 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 2 |
| 2022-05-16 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.15 | 22.15 | 69 |
| 2022-05-13 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.21 | 2 |
| 2022-05-12 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 1 |
| 2022-05-11 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 10 |
| 2022-05-10 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.81 | 21.81 | 85 |
| 2022-05-09 | 22.08 | 22.00 | ↓$0.08 (-0.36%) | 22.00 | 22.16 | 397 |
| 2022-05-05 | 22.58 | 22.69 | ↑$0.11 (0.50%) | 22.58 | 22.69 | 100 |
| 2022-05-03 | 22.60 | 22.91 | ↑$0.31 (1.36%) | 22.60 | 22.91 | 1.34K |
| 2022-05-02 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 14 |
| 2022-04-29 | 22.49 | 22.49 | ↑$0.00 (0.00%) | 22.49 | 22.49 | 40 |
| 2022-04-28 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.10 | 10 |
| 2022-04-27 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.64 | 22.64 | 2 |
| 2022-04-25 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 100 |
| 2022-04-22 | 23.31 | 23.31 | ↑$0.00 (0.00%) | 23.31 | 23.31 | 4 |
| 2022-04-21 | 24.64 | 23.90 | ↓$0.74 (-2.98%) | 23.90 | 24.64 | 2.58K |
| 2022-04-20 | 24.33 | 24.24 | ↓$0.09 (-0.36%) | 24.24 | 24.33 | 671 |
| 2022-04-19 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 15 |
| 2022-04-18 | 23.54 | 23.54 | ↑$0.00 (0.00%) | 23.54 | 23.54 | 10 |
| 2022-04-14 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.61 | 23.61 | 4 |
| 2022-04-13 | 23.77 | 23.77 | ↑$0.00 (0.00%) | 23.77 | 23.77 | 3 |
| 2022-04-11 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.26 | 23.26 | 12 |
| 2022-04-07 | 23.54 | 23.53 | ↓$0.01 (-0.03%) | 23.53 | 23.58 | 536 |
| 2022-04-06 | 23.63 | 23.58 | ↓$0.05 (-0.19%) | 23.58 | 23.63 | 688 |
| 2022-04-05 | 24.32 | 23.86 | ↓$0.46 (-1.90%) | 23.86 | 24.32 | 1.09K |
| 2022-04-04 | 24.45 | 24.39 | ↓$0.06 (-0.26%) | 24.33 | 24.45 | 1.08K |
| 2022-04-01 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.54 | 24.54 | 4 |
| 2022-03-31 | 24.59 | 24.33 | ↓$0.26 (-1.07%) | 24.33 | 24.59 | 7.28K |
| 2022-03-30 | 24.88 | 24.60 | ↓$0.28 (-1.13%) | 24.60 | 24.88 | 104 |
Create an account or log in to view more rows.
$QVMS used to this fuckery!! Not leaving no chance !
$QVMS headed back to all time highs shortly
$QVMS let's gooooooo
$QVMS this is just going to go up forever
$QVMS bought more
$QVMS go time
$QVMS This was indeed a beautiful day.