Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) Historical Stock Data
25.76 ↑0.18 (0.71%)
As of March 28, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, QVMS is down -0.14% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.51 | 24.58 | ↑$0.07 (0.30%) | 24.51 | 24.59 | 492 |
2024-03-13 | 25.09 | 24.91 | ↓$0.18 (-0.73%) | 24.90 | 25.10 | 3.46K |
2024-03-12 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 17 |
2024-03-11 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 18 |
2024-03-08 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 28 |
2024-03-07 | 25.18 | 25.14 | ↓$0.04 (-0.16%) | 25.14 | 25.20 | 3.13K |
2024-03-06 | 25.02 | 24.96 | ↓$0.06 (-0.25%) | 24.93 | 25.02 | 1.08K |
2024-03-05 | 24.92 | 24.88 | ↓$0.04 (-0.14%) | 24.88 | 24.92 | 144 |
2024-03-04 | 25.05 | 24.98 | ↓$0.07 (-0.28%) | 24.98 | 25.05 | 177 |
2024-03-01 | 25.09 | 25.11 | ↑$0.02 (0.09%) | 25.09 | 25.11 | 210 |
2024-02-29 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.05 | 30 |
2024-02-28 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 15 |
2024-02-27 | 24.94 | 24.98 | ↑$0.04 (0.15%) | 24.94 | 25.00 | 417 |
2024-02-26 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 18 |
2024-02-23 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 83 |
2024-02-22 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 93 |
2024-02-21 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 167 |
2024-02-20 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 49 |
2024-02-16 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.93 | 32 |
2024-02-15 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 108 |
Create an account or log in to view more rows.
$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
$QVMS MAY RIP TOMORROW
$QVMS Nope