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%
QVMS — Invesco S&P SmallCap 600 QVM Multi-factor ETF
NYSE ArcaInvesco S&P SmallCap 600 QVM Multi-factor ETF
$32.69
+0.01(+0.02%)
- O
- 32.69
- H
- 32.69
- L
- 32.67
- V
- 1.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.69
Period Return+38.97%
Period High$35.42
Period Low$23.16
Avg Daily Volume987
Total Trading Days365
QVMS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.69 | $32.69 | $32.67 | $32.69 | +$0.01 | +0.02% | 1,251 | $32.69 | $32.67 $32.69 |
| Oct 5, 2026 | $32.69 | $32.69 | $32.69 | $32.69 | +$0.10 | +0.31% | 20 | $32.59 | $32.69 $32.69 |
| Oct 2, 2026 | $31.59 | $32.69 | $31.57 | $32.59 | +$0.36 | +1.11% | 1,453 | $32.39 | $31.57 $32.69 |
| Oct 1, 2026 | $32.19 | $32.23 | $32.19 | $32.23 | +$0.17 | +0.53% | 530 | $32.17 | $32.19 $32.23 |
| Sep 30, 2026 | $32.29 | $32.29 | $32.06 | $32.06 | $-0.18 | -0.56% | 1,504 | $32.22 | $32.06 $32.29 |
| Sep 29, 2026 | $32.23 | $32.24 | $32.23 | $32.24 | $-0.06 | -0.19% | 599 | $32.23 | $32.23 $32.24 |
| Sep 28, 2026 | $32.36 | $32.36 | $32.30 | $32.30 | $-0.26 | -0.81% | 1,356 | $32.33 | $32.30 $32.36 |
| Sep 25, 2026 | $32.56 | $32.56 | $32.56 | $32.56 | +$0.15 | +0.45% | 67 | $32.53 | $32.56 $32.56 |
| Sep 24, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | $-0.05 | -0.16% | 50 | $32.36 | $32.42 $32.42 |
| Sep 23, 2026 | $32.66 | $32.66 | $32.47 | $32.47 | $-0.34 | -1.05% | 763 | $32.65 | $32.47 $32.66 |
| Sep 22, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | +$0.13 | +0.40% | 141 | $32.77 | $32.81 $32.81 |
| Sep 21, 2026 | $32.66 | $32.73 | $32.66 | $32.68 | $-0.04 | -0.12% | 599 | $32.71 | $32.66 $32.73 |
| Sep 18, 2026 | $32.63 | $32.72 | $32.60 | $32.72 | $-0.17 | -0.51% | 8,565 | $32.66 | $32.60 $32.72 |
| Sep 17, 2026 | $32.95 | $32.95 | $32.89 | $32.89 | +$0.04 | +0.12% | 503 | $32.95 | $32.89 $32.95 |
| Sep 16, 2026 | $33.01 | $33.01 | $32.85 | $32.85 | $-0.07 | -0.20% | 274 | $33.03 | $32.85 $33.01 |
| Sep 15, 2026 | $32.91 | $32.91 | $32.91 | $32.91 | $-0.21 | -0.64% | 183 | $32.93 | $32.91 $32.91 |
| Sep 14, 2026 | $33.13 | $33.23 | $33.13 | $33.13 | $-0.30 | -0.90% | 557 | $33.17 | $33.13 $33.23 |
| Sep 11, 2026 | $33.44 | $33.45 | $33.43 | $33.43 | +$0.21 | +0.63% | 382 | $33.43 | $33.43 $33.45 |
| Sep 10, 2026 | $33.16 | $33.29 | $33.16 | $33.22 | $-0.29 | -0.86% | 1,088 | $33.23 | $33.16 $33.29 |
| Sep 9, 2026 | $33.70 | $33.70 | $33.49 | $33.51 | $-0.35 | -1.04% | 2,656 | $33.57 | $33.49 $33.70 |
| Sep 8, 2026 | $33.93 | $34.01 | $33.86 | $33.86 | $-0.27 | -0.78% | 740 | $33.96 | $33.86 $34.01 |
| Sep 4, 2026 | $34.10 | $34.13 | $34.06 | $34.13 | +$0.19 | +0.56% | 248 | $34.07 | $34.06 $34.13 |
| Sep 3, 2026 | $33.94 | $33.94 | $33.91 | $33.94 | +$0.12 | +0.37% | 1,050 | $33.92 | $33.91 $33.94 |
| Sep 2, 2026 | $33.82 | $33.82 | $33.81 | $33.81 | +$0.35 | +1.06% | 894 | $33.82 | $33.81 $33.82 |
| Sep 1, 2026 | $33.73 | $33.73 | $33.46 | $33.46 | $-0.42 | -1.25% | 4,220 | $33.66 | $33.46 $33.73 |
| Aug 31, 2026 | $33.87 | $33.88 | $33.78 | $33.88 | $-0.25 | -0.73% | 3,085 | $33.79 | $33.78 $33.88 |
| Aug 28, 2026 | $34.13 | $34.13 | $34.13 | $34.13 | $-0.29 | -0.86% | 62 | $34.21 | $34.13 $34.13 |
| Aug 27, 2026 | $34.72 | $34.72 | $34.29 | $34.42 | $-0.01 | -0.02% | 932 | $34.35 | $34.29 $34.72 |
| Aug 26, 2026 | $34.54 | $34.54 | $34.35 | $34.43 | +$0.03 | +0.10% | 870 | $34.40 | $34.35 $34.54 |
| Aug 25, 2026 | $34.40 | $34.40 | $34.40 | $34.40 | +$0.00 | +0.00% | 68 | $34.34 | $34.40 $34.40 |