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%
QVMT — Invesco S&P 500 Concentrated QVM ETF
NYSE ArcaInvesco S&P 500 Concentrated QVM ETF
$65.84
+0.02(+0.03%)
- O
- 65.86
- H
- 66.04
- L
- 65.72
- V
- 3.84K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.84
Period Return+33.61%
Period High$69.92
Period Low$48.71
Avg Daily Volume10.0K
Total Trading Days365
QVMT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $65.86 | $66.04 | $65.72 | $65.84 | +$0.02 | +0.03% | 3,837 | $65.90 | $65.72 $66.04 |
| Oct 5, 2026 | $65.23 | $65.90 | $65.23 | $65.82 | +$0.28 | +0.43% | 3,078 | $65.83 | $65.23 $65.90 |
| Oct 2, 2026 | $65.50 | $65.66 | $65.43 | $65.54 | +$0.11 | +0.17% | 3,613 | $65.51 | $65.43 $65.66 |
| Oct 1, 2026 | $64.79 | $65.49 | $64.52 | $65.43 | +$0.83 | +1.29% | 4,830 | $65.19 | $64.52 $65.49 |
| Sep 30, 2026 | $64.98 | $64.98 | $64.55 | $64.60 | $-0.24 | -0.38% | 8,205 | $64.85 | $64.55 $64.98 |
| Sep 29, 2026 | $64.86 | $64.86 | $64.58 | $64.84 | +$0.09 | +0.15% | 1,909 | $64.71 | $64.58 $64.86 |
| Sep 28, 2026 | $64.54 | $64.79 | $64.54 | $64.74 | $-0.46 | -0.71% | 1,209 | $64.78 | $64.54 $64.79 |
| Sep 25, 2026 | $65.19 | $65.22 | $64.79 | $65.21 | +$0.49 | +0.76% | 3,192 | $65.01 | $64.79 $65.22 |
| Sep 24, 2026 | $64.71 | $64.87 | $64.63 | $64.72 | $-0.37 | -0.57% | 1,524 | $64.76 | $64.63 $64.87 |
| Sep 23, 2026 | $65.33 | $65.33 | $65.09 | $65.09 | $-0.40 | -0.61% | 1,339 | $65.24 | $65.09 $65.33 |
| Sep 22, 2026 | $65.31 | $65.55 | $65.07 | $65.49 | +$0.02 | +0.03% | 9,295 | $65.28 | $65.07 $65.55 |
| Sep 21, 2026 | $65.40 | $65.51 | $65.40 | $65.47 | $-0.17 | -0.26% | 4,067 | $65.49 | $65.40 $65.51 |
| Sep 18, 2026 | $65.23 | $65.64 | $65.20 | $65.64 | +$0.47 | +0.72% | 1,932 | $65.24 | $65.20 $65.64 |
| Sep 17, 2026 | $65.23 | $65.32 | $65.01 | $65.17 | +$0.63 | +0.97% | 2,247 | $65.12 | $65.01 $65.32 |
| Sep 16, 2026 | $65.26 | $65.26 | $64.21 | $64.54 | $-0.66 | -1.01% | 12,963 | $64.83 | $64.21 $65.26 |
| Sep 15, 2026 | $65.30 | $65.30 | $64.95 | $65.20 | +$0.02 | +0.03% | 5,109 | $65.13 | $64.95 $65.30 |
| Sep 14, 2026 | $65.56 | $65.60 | $65.18 | $65.18 | $-1.21 | -1.83% | 1,506 | $65.44 | $65.18 $65.60 |
| Sep 11, 2026 | $66.00 | $66.45 | $66.00 | $66.39 | +$0.56 | +0.86% | 6,191 | $66.42 | $66.00 $66.45 |
| Sep 10, 2026 | $65.80 | $66.07 | $65.77 | $65.83 | $-0.49 | -0.74% | 2,150 | $65.93 | $65.77 $66.07 |
| Sep 9, 2026 | $66.57 | $66.74 | $66.32 | $66.32 | $-0.42 | -0.63% | 4,115 | $66.49 | $66.32 $66.74 |
| Sep 8, 2026 | $66.78 | $66.95 | $66.73 | $66.74 | +$0.17 | +0.26% | 5,867 | $66.83 | $66.73 $66.95 |
| Sep 4, 2026 | $66.45 | $66.58 | $66.45 | $66.57 | +$0.50 | +0.76% | 3,042 | $66.49 | $66.45 $66.58 |
| Sep 3, 2026 | $65.43 | $66.10 | $65.29 | $66.06 | +$0.40 | +0.61% | 6,009 | $65.83 | $65.29 $66.10 |
| Sep 2, 2026 | $65.29 | $65.71 | $65.03 | $65.66 | +$0.47 | +0.72% | 6,191 | $65.39 | $65.03 $65.71 |
| Sep 1, 2026 | $65.05 | $65.29 | $64.73 | $65.20 | $-0.07 | -0.10% | 11,972 | $65.12 | $64.73 $65.29 |
| Aug 31, 2026 | $65.12 | $65.39 | $64.91 | $65.26 | $-0.07 | -0.11% | 10,206 | $64.99 | $64.91 $65.39 |
| Aug 28, 2026 | $65.93 | $65.93 | $65.19 | $65.34 | $-0.48 | -0.73% | 1,534 | $65.46 | $65.19 $65.93 |
| Aug 27, 2026 | $66.07 | $66.07 | $65.64 | $65.82 | $-0.39 | -0.58% | 8,312 | $65.84 | $65.64 $66.07 |
| Aug 26, 2026 | $65.87 | $66.37 | $65.87 | $66.20 | +$0.45 | +0.68% | 8,709 | $66.21 | $65.87 $66.37 |
| Aug 25, 2026 | $66.05 | $66.05 | $65.61 | $65.76 | $-0.12 | -0.18% | 2,348 | $65.78 | $65.61 $66.05 |