Invesco S&P 500 QVM Multi-factor ETF

QVML
🏛️ usa →
39.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 34.60 34.60 34.50 34.53 0.0M
2024-12-30 34.69 34.69 34.69 34.69 0.0M
2024-12-27 34.94 34.94 34.94 34.94 0.0M
2024-12-26 35.20 35.35 35.20 35.33 0.0M
2024-12-24 35.21 35.27 35.21 35.27 0.0M
2024-12-23 34.85 34.97 34.85 34.97 0.0M
2024-12-20 34.43 35.04 34.43 34.78 0.0M
2024-12-19 34.40 34.40 34.40 34.40 0.0M
2024-12-18 35.01 35.01 34.45 34.45 0.0M
2024-12-17 35.47 35.47 35.38 35.42 0.0M
2024-12-16 35.58 35.58 35.58 35.58 0.0M
2024-12-13 35.48 35.48 35.48 35.48 0.0M
2024-12-12 35.69 35.69 35.54 35.54 0.0M
2024-12-11 35.75 35.75 35.73 35.73 0.0M
2024-12-10 35.64 35.64 35.43 35.43 0.0M
2024-12-09 35.93 35.93 35.54 35.54 0.0M
2024-12-06 35.85 35.85 35.78 35.78 0.0M
2024-12-05 35.94 35.94 35.76 35.76 0.0M
2024-12-04 35.84 35.84 35.84 35.84 0.0M
2024-12-03 35.62 35.66 35.59 35.64 0.0M
2024-12-02 35.60 35.71 35.60 35.61 0.0M
2024-11-29 35.52 35.55 35.52 35.55 0.0M
2024-11-27 35.34 35.36 35.34 35.34 0.0M
2024-11-26 35.35 35.48 35.35 35.48 0.0M
2024-11-25 35.25 35.25 35.25 35.25 0.0M
2024-11-22 35.14 35.17 35.14 35.16 0.0M
2024-11-21 35.12 35.13 35.06 35.06 0.0M
2024-11-20 34.58 34.84 34.58 34.84 0.0M
2024-11-19 34.65 34.84 34.65 34.84 0.0M
2024-11-18 34.52 34.73 34.52 34.70 0.0M
2024-11-15 34.94 34.94 34.62 34.62 0.0M
2024-11-14 35.20 35.22 35.09 35.09 0.0M
2024-11-13 35.30 35.31 35.25 35.27 0.0M
2024-11-12 35.33 35.37 35.30 35.34 0.0M
2024-11-11 35.32 35.36 35.26 35.29 0.0M
2024-11-08 35.38 35.38 35.33 35.34 0.0M
2024-11-07 35.13 35.25 35.13 35.25 0.0M
2024-11-06 34.62 35.00 34.62 35.00 0.0M
2024-11-05 33.71 34.13 33.71 34.13 0.0M
2024-11-04 33.85 33.86 33.75 33.75 0.0M
2024-11-01 33.95 33.95 33.85 33.85 0.0M
2024-10-31 34.09 34.10 33.76 33.76 0.0M
2024-10-30 34.56 34.56 34.35 34.35 0.0M
2024-10-29 34.54 34.54 34.46 34.46 0.0M
2024-10-28 34.41 34.41 34.34 34.39 0.0M
2024-10-25 34.55 34.61 34.26 34.26 0.0M
2024-10-24 34.30 34.34 34.30 34.30 0.0M
2024-10-23 34.24 34.30 34.17 34.30 0.0M
2024-10-22 34.47 34.64 34.47 34.64 0.0M
2024-10-21 34.50 34.60 34.50 34.60 0.0M
2024-10-18 34.67 34.67 34.67 34.67 0.0M
2024-10-17 34.57 34.57 34.54 34.54 0.0M
2024-10-16 34.36 34.53 34.22 34.53 0.0M
2024-10-15 34.46 34.46 34.36 34.36 0.0M
2024-10-14 34.57 34.68 34.57 34.68 0.0M
2024-10-11 34.20 34.46 34.20 34.40 0.0M
2024-10-10 34.14 34.14 34.14 34.14 0.0M
2024-10-09 33.97 34.19 33.97 34.19 0.0M
2024-10-08 33.67 33.94 33.67 33.94 0.0M
2024-10-07 33.75 33.75 33.58 33.58 0.0M
2024-10-04 33.81 33.92 33.67 33.92 0.0M
2024-10-03 33.58 33.61 33.58 33.61 0.0M
2024-10-02 33.65 33.65 33.65 33.65 0.0M
2024-10-01 33.61 33.63 33.61 33.62 0.0M
2024-09-30 33.92 33.93 33.71 33.93 0.0M
2024-09-27 33.95 33.95 33.80 33.80 0.0M
2024-09-26 33.79 33.84 33.79 33.84 0.0M
2024-09-25 33.70 33.75 33.70 33.73 0.0M
2024-09-24 33.76 33.78 33.76 33.78 0.0M
2024-09-23 33.73 33.75 33.72 33.72 0.0M
2024-09-20 33.71 33.76 33.71 33.76 0.0M
2024-09-19 33.82 33.82 33.82 33.82 0.0M
2024-09-18 33.37 33.37 33.29 33.29 0.0M
2024-09-17 33.51 33.51 33.35 33.35 0.0M
2024-09-16 33.27 33.35 33.27 33.35 0.0M
2024-09-13 33.32 33.32 33.29 33.29 0.0M
2024-09-12 33.08 33.08 33.08 33.08 0.0M
2024-09-11 32.44 32.85 32.43 32.85 0.0M
2024-09-10 32.49 32.51 32.49 32.51 0.0M
2024-09-09 32.30 32.37 32.26 32.37 0.0M
2024-09-06 32.03 32.03 32.03 32.03 0.0M
2024-09-05 32.70 32.70 32.54 32.54 0.0M
2024-09-04 32.79 32.84 32.63 32.71 0.0M
2024-09-03 33.25 33.25 32.74 32.74 0.0M
2024-08-30 33.25 33.47 33.23 33.47 0.0M
2024-08-29 33.42 33.42 33.14 33.14 0.0M
2024-08-28 33.16 33.16 33.16 33.16 0.0M
2024-08-27 33.30 33.32 33.20 33.32 0.0M
2024-08-26 33.42 33.42 33.25 33.25 0.0M
2024-08-23 33.35 33.36 33.28 33.36 0.0M
2024-08-22 33.34 33.34 32.95 32.95 0.0M
2024-08-21 33.30 33.30 33.26 33.26 0.0M
2024-08-20 33.13 33.13 33.13 33.13 0.0M
2024-08-19 33.16 33.16 33.16 33.16 0.0M
2024-08-16 32.73 32.94 32.73 32.87 0.0M
2024-08-15 32.75 32.88 32.75 32.85 0.0M
2024-08-14 32.32 32.32 32.32 32.32 0.0M
2024-08-13 31.98 32.20 31.98 32.13 0.0M
2024-08-12 31.63 31.63 31.63 31.63 0.0M
2024-08-09 31.66 31.66 31.66 31.66 0.0M
2024-08-08 31.47 31.61 31.47 31.50 0.0M
2024-08-07 30.95 30.95 30.79 30.79 0.0M
2024-08-06 30.91 31.11 30.91 31.03 0.0M
2024-08-05 30.27 30.73 30.27 30.65 0.0M
2024-08-02 31.69 31.69 31.61 31.61 0.0M
2024-08-01 33.00 33.00 32.05 32.26 0.0M
2024-07-31 32.59 32.73 32.59 32.69 0.0M
2024-07-30 32.46 32.46 32.09 32.24 0.0M
2024-07-29 32.28 32.33 32.17 32.33 0.0M
2024-07-26 32.40 32.40 32.23 32.28 0.0M
2024-07-25 32.50 32.50 32.01 32.01 0.0M
2024-07-24 32.25 32.25 32.13 32.13 0.0M
2024-07-23 32.99 32.99 32.84 32.84 0.0M
2024-07-22 32.87 32.92 32.78 32.92 0.0M
2024-07-19 32.71 32.71 32.55 32.55 0.0M
2024-07-18 33.21 33.21 32.89 32.89 0.0M
2024-07-17 33.06 33.06 33.06 33.06 0.0M
2024-07-16 33.34 33.56 33.34 33.52 0.0M
2024-07-15 33.46 33.46 33.42 33.42 0.0M
2024-07-12 33.28 33.28 33.19 33.19 0.0M
2024-07-11 33.03 33.05 33.03 33.05 0.0M
2024-07-10 33.28 33.28 33.28 33.28 0.0M
2024-07-09 32.96 32.96 32.95 32.95 0.2M
2024-07-08 32.98 32.98 32.93 32.93 0.0M
2024-07-05 32.87 32.92 32.87 32.92 0.0M
2024-07-03 32.73 32.73 32.73 32.73 0.0M
2024-07-02 32.51 32.59 32.50 32.59 0.1M
2024-07-01 32.48 32.48 32.40 32.44 0.0M
2024-06-28 32.39 32.39 32.39 32.39 0.0M
2024-06-27 32.47 32.47 32.47 32.47 0.0M
2024-06-26 32.49 32.49 32.49 32.49 0.0M
2024-06-25 32.33 32.42 32.33 32.42 0.0M
2024-06-24 32.33 32.33 32.33 32.33 0.0M
2024-06-21 32.50 32.50 32.50 32.50 0.0M
2024-06-20 32.58 32.58 32.55 32.55 0.0M
2024-06-18 32.58 32.63 32.55 32.58 0.0M
2024-06-17 32.26 32.55 32.26 32.55 0.0M
2024-06-14 32.24 32.24 32.24 32.24 0.0M
2024-06-13 32.24 32.24 32.24 32.24 0.0M
2024-06-12 32.30 32.30 32.24 32.24 0.0M
2024-06-11 31.90 31.90 31.90 31.90 0.0M
2024-06-10 31.80 31.80 31.80 31.80 0.0M
2024-06-07 31.74 31.74 31.74 31.74 0.0M
2024-06-06 31.73 31.73 31.72 31.72 0.0M
2024-06-05 31.73 31.73 31.73 31.73 0.0M
2024-06-04 31.36 31.36 31.36 31.36 0.0M
2024-06-03 31.10 31.29 31.10 31.29 0.0M
2024-05-31 31.03 31.27 31.03 31.27 0.0M
2024-05-30 31.05 31.05 31.05 31.05 0.0M
2024-05-29 31.20 31.26 31.20 31.24 0.0M
2024-05-28 31.44 31.44 31.44 31.44 0.0M
2024-05-24 31.45 31.45 31.45 31.45 0.0M
2024-05-23 31.56 31.56 31.25 31.25 0.0M
2024-05-22 31.60 31.64 31.46 31.46 0.0M
2024-05-21 31.61 31.61 31.61 31.61 0.0M
2024-05-20 31.57 31.57 31.49 31.49 0.0M
2024-05-17 31.46 31.46 31.45 31.45 0.0M
2024-05-16 31.65 31.65 31.46 31.46 0.0M
2024-05-15 31.38 31.57 31.38 31.57 0.0M
2024-05-14 31.00 31.14 31.00 31.14 0.0M
2024-05-13 31.05 31.05 30.97 30.97 0.0M
2024-05-09 30.90 30.92 30.90 30.92 0.0M
2024-05-08 30.81 30.84 30.78 30.79 0.0M
2024-05-07 30.79 30.79 30.79 30.79 0.0M
2024-05-06 30.64 30.71 30.63 30.71 0.0M
2024-05-03 30.38 30.41 30.38 30.41 0.0M
2024-05-02 29.98 30.00 29.98 30.00 0.0M
2024-05-01 29.78 29.78 29.78 29.78 0.0M
2024-04-30 30.29 30.29 29.89 29.89 0.0M
2024-04-29 30.40 30.40 30.32 30.32 0.0M
2024-04-26 30.30 30.30 30.25 30.25 0.0M
2024-04-25 29.93 29.93 29.93 29.93 0.0M
2024-04-24 30.29 30.29 30.14 30.14 0.0M
2024-04-23 30.04 30.04 30.04 30.04 0.0M
2024-04-22 29.53 29.68 29.53 29.68 0.0M
2024-04-19 29.55 29.55 29.45 29.45 0.0M
2024-04-18 29.69 29.69 29.69 29.69 0.0M
2024-04-17 29.75 29.83 29.75 29.80 0.0M
2024-04-16 29.97 29.97 29.97 29.97 0.0M
2024-04-15 30.46 30.46 30.03 30.03 0.0M
2024-04-12 30.78 30.78 30.38 30.38 0.0M
2024-04-11 30.76 30.84 30.76 30.84 0.0M
2024-04-10 30.58 30.61 30.58 30.61 0.0M
2024-04-09 31.08 31.20 30.67 31.00 0.0M
2024-04-08 30.91 30.91 30.82 30.82 0.0M
2024-04-05 30.83 30.99 30.82 30.89 0.0M
2024-04-04 30.51 30.51 30.51 30.51 0.0M
2024-04-03 30.81 31.00 30.78 30.99 0.0M
2024-04-02 30.68 30.90 30.68 30.89 0.0M
2024-04-01 31.11 31.11 31.02 31.04 0.0M
2024-03-28 31.12 31.12 31.11 31.11 0.0M
2024-03-27 31.00 31.04 30.95 31.04 0.0M
2024-03-26 31.00 31.05 30.85 30.85 0.0M
2024-03-25 30.97 30.98 30.90 30.90 0.0M
2024-03-22 31.00 31.00 31.00 31.00 0.0M
2024-03-21 31.17 31.17 31.03 31.03 0.0M
2024-03-20 30.66 30.99 30.66 30.90 0.1M
2024-03-19 30.65 30.65 30.65 30.65 0.0M
2024-03-18 30.45 30.45 30.45 30.45 0.0M
2024-03-15 30.37 30.38 30.37 30.38 0.0M
2024-03-14 30.54 30.54 30.54 30.54 0.0M
2024-03-13 30.71 30.71 30.61 30.61 0.0M
2024-03-12 30.66 30.66 30.66 30.66 0.0M
2024-03-11 30.19 30.27 30.18 30.27 0.0M
2024-03-08 30.59 30.59 30.34 30.34 0.0M
2024-03-07 30.54 30.54 30.54 30.54 0.0M
2024-03-06 30.20 30.35 30.20 30.21 0.0M
2024-03-05 30.04 30.04 30.04 30.04 0.0M
2024-03-04 30.43 30.43 30.35 30.35 0.0M
2024-03-01 30.31 30.36 30.31 30.36 0.0M
2024-02-29 30.14 30.14 30.14 30.14 0.0M
2024-02-28 29.92 29.95 29.92 29.92 0.0M
2024-02-27 30.00 30.00 30.00 30.00 0.0M
2024-02-26 29.97 29.97 29.97 29.97 0.0M
2024-02-23 30.10 30.10 30.10 30.10 0.0M
2024-02-22 30.07 30.07 30.07 30.07 0.0M
2024-02-21 29.41 29.41 29.41 29.41 0.0M
2024-02-20 29.34 29.34 29.34 29.34 0.0M
2024-02-16 29.54 29.54 29.54 29.54 0.0M
2024-02-15 29.67 29.67 29.67 29.67 0.0M
2024-02-14 29.40 29.52 29.40 29.52 0.0M
2024-02-13 29.25 29.35 29.15 29.25 0.0M
2024-02-12 29.73 29.81 29.65 29.65 0.0M
2024-02-09 29.69 29.69 29.68 29.68 0.0M
2024-02-08 29.49 29.57 29.49 29.52 0.0M
2024-02-07 29.51 29.51 29.46 29.46 0.1M
2024-02-06 29.22 29.22 29.22 29.22 0.0M
2024-02-05 29.16 29.21 29.16 29.21 0.0M
2024-02-02 29.28 29.28 29.26 29.26 0.0M
2024-02-01 28.72 28.88 28.72 28.88 0.0M
2024-01-31 29.00 29.00 28.57 28.57 0.0M
2024-01-30 29.03 29.11 29.03 29.05 0.0M
2024-01-29 28.86 29.02 28.85 29.02 0.0M
2024-01-26 28.90 28.94 28.75 28.82 0.0M
2024-01-25 28.83 28.83 28.83 28.83 0.0M
2024-01-24 28.65 28.65 28.65 28.65 0.0M
2024-01-23 28.60 28.60 28.60 28.60 0.0M
2024-01-22 28.65 28.65 28.46 28.50 0.0M
2024-01-19 28.20 28.42 28.20 28.42 0.0M
2024-01-18 27.90 28.06 27.86 28.06 0.0M
2024-01-17 27.83 27.83 27.81 27.81 0.0M
2024-01-16 27.99 27.99 27.94 27.94 0.0M
2024-01-12 28.05 28.05 28.04 28.04 0.0M
2024-01-11 27.99 27.99 27.99 27.99 0.0M
2024-01-10 27.98 27.98 27.98 27.98 0.0M
2024-01-09 27.82 27.82 27.82 27.82 0.0M
2024-01-08 27.80 27.89 27.80 27.85 0.0M
2024-01-05 27.45 27.45 27.45 27.45 0.0M
2024-01-04 27.40 27.40 27.40 27.40 0.0M
2024-01-03 27.49 27.49 27.49 27.49 0.0M
2024-01-02 27.64 27.68 27.64 27.66 0.0M