MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QVML — Invesco S&P 500 QVM Multi-factor ETF
NYSE ArcaInvesco S&P 500 QVM Multi-factor ETF
$46.13
+0.30(+0.65%)
- O
- 45.96
- H
- 46.28
- L
- 45.96
- V
- 60.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.13
Period Return+41.76%
Period High$46.38
Period Low$31.95
Avg Daily Volume23.0K
Total Trading Days365
QVML — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.96 | $46.28 | $45.96 | $46.13 | +$0.30 | +0.65% | 60,547 | $46.17 | $45.96 $46.28 |
| Oct 5, 2026 | $45.64 | $45.96 | $45.61 | $45.83 | +$0.25 | +0.55% | 110,905 | $45.84 | $45.61 $45.96 |
| Oct 2, 2026 | $45.74 | $45.74 | $45.45 | $45.58 | +$0.34 | +0.75% | 38,109 | $45.55 | $45.45 $45.74 |
| Oct 1, 2026 | $45.28 | $45.31 | $44.96 | $45.24 | +$0.11 | +0.24% | 26,017 | $45.21 | $44.96 $45.31 |
| Sep 30, 2026 | $45.43 | $45.59 | $45.13 | $45.13 | $-0.11 | -0.24% | 209,989 | $45.32 | $45.13 $45.59 |
| Sep 29, 2026 | $45.35 | $45.37 | $45.19 | $45.24 | $-0.09 | -0.20% | 107,428 | $45.24 | $45.19 $45.37 |
| Sep 28, 2026 | $45.48 | $45.53 | $45.28 | $45.33 | $-0.27 | -0.60% | 36,325 | $45.43 | $45.28 $45.53 |
| Sep 25, 2026 | $45.38 | $45.65 | $45.38 | $45.61 | +$0.27 | +0.59% | 37,553 | $45.55 | $45.38 $45.65 |
| Sep 24, 2026 | $45.22 | $45.41 | $45.09 | $45.34 | +$0.01 | +0.01% | 44,389 | $45.31 | $45.09 $45.41 |
| Sep 23, 2026 | $45.75 | $45.75 | $45.29 | $45.33 | $-0.41 | -0.89% | 45,331 | $45.40 | $45.29 $45.75 |
| Sep 22, 2026 | $45.80 | $45.81 | $45.69 | $45.74 | $-0.04 | -0.09% | 222,231 | $45.73 | $45.69 $45.81 |
| Sep 21, 2026 | $45.48 | $45.82 | $45.40 | $45.78 | +$0.43 | +0.95% | 26,098 | $45.63 | $45.40 $45.82 |
| Sep 18, 2026 | $45.19 | $45.35 | $45.08 | $45.35 | +$0.09 | +0.20% | 40,902 | $45.18 | $45.08 $45.35 |
| Sep 17, 2026 | $45.33 | $45.44 | $45.14 | $45.26 | +$0.58 | +1.30% | 29,560 | $45.21 | $45.14 $45.44 |
| Sep 16, 2026 | $45.02 | $45.09 | $44.61 | $44.68 | $-0.19 | -0.43% | 34,390 | $44.97 | $44.61 $45.09 |
| Sep 15, 2026 | $44.94 | $44.94 | $44.83 | $44.87 | $-0.26 | -0.57% | 29,330 | $44.88 | $44.83 $44.94 |
| Sep 14, 2026 | $45.09 | $45.20 | $44.94 | $45.13 | $-0.26 | -0.56% | 19,358 | $45.14 | $44.94 $45.20 |
| Sep 11, 2026 | $45.41 | $45.50 | $45.35 | $45.38 | +$0.38 | +0.85% | 35,816 | $45.45 | $45.35 $45.50 |
| Sep 10, 2026 | $45.02 | $45.07 | $44.93 | $45.00 | $-0.23 | -0.52% | 38,698 | $45.00 | $44.93 $45.07 |
| Sep 9, 2026 | $45.35 | $45.35 | $45.22 | $45.23 | $-0.20 | -0.44% | 27,875 | $45.28 | $45.22 $45.35 |
| Sep 8, 2026 | $45.73 | $45.73 | $45.43 | $45.43 | $-0.26 | -0.57% | 35,179 | $45.53 | $45.43 $45.73 |
| Sep 4, 2026 | $45.83 | $45.83 | $45.65 | $45.70 | $-0.12 | -0.26% | 26,790 | $45.72 | $45.65 $45.83 |
| Sep 3, 2026 | $45.63 | $46.38 | $45.48 | $45.82 | +$0.46 | +1.02% | 24,203 | $45.76 | $45.48 $46.38 |
| Sep 2, 2026 | $45.25 | $45.47 | $45.23 | $45.35 | +$0.27 | +0.60% | 37,926 | $45.38 | $45.23 $45.47 |
| Sep 1, 2026 | $45.13 | $45.31 | $44.99 | $45.08 | $-0.31 | -0.69% | 32,529 | $45.15 | $44.99 $45.31 |
| Aug 31, 2026 | $45.39 | $45.57 | $45.28 | $45.39 | $-0.12 | -0.26% | 28,911 | $45.33 | $45.28 $45.57 |
| Aug 28, 2026 | $45.72 | $46.19 | $45.51 | $45.51 | $-0.13 | -0.28% | 46,685 | $45.72 | $45.51 $46.19 |
| Aug 27, 2026 | $45.40 | $45.69 | $45.40 | $45.64 | +$0.33 | +0.72% | 2,147,839 | $45.69 | $45.40 $45.69 |
| Aug 26, 2026 | $45.14 | $45.44 | $45.14 | $45.31 | +$0.03 | +0.06% | 51,863 | $45.31 | $45.14 $45.44 |
| Aug 25, 2026 | $45.48 | $45.48 | $45.17 | $45.28 | +$0.14 | +0.32% | 9,678 | $45.26 | $45.17 $45.48 |