Invesco S&P 500 QVM Multi... (QVML)
AMEX: QVML
· Real-Time Price · USD
39.09
0.09 (0.23%)
At close: Sep 29, 2025, 2:56 PM
39.09
0.01%
After-hours: Sep 29, 2025, 06:00 PM EDT
QVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.14 | 39.15 | 39.05 | 39.09 | 39.09 | 0.23% | 162,426 |
| Sep 26, 2025 | 38.89 | 39.00 | 38.89 | 39.00 | 39.00 | 0.52% | 1,000 |
| Sep 25, 2025 | 38.72 | 38.80 | 38.72 | 38.80 | 38.80 | -0.33% | 1,500 |
| Sep 24, 2025 | 39.04 | 39.06 | 38.86 | 38.93 | 38.93 | -0.36% | 139,900 |
| Sep 23, 2025 | 39.31 | 39.31 | 39.02 | 39.07 | 39.07 | -0.59% | 139,700 |
| Sep 22, 2025 | 39.12 | 39.30 | 39.09 | 39.30 | 39.30 | 0.18% | 14,300 |
| Sep 19, 2025 | 39.08 | 39.23 | 39.03 | 39.23 | 39.12 | 0.46% | 29,500 |
| Sep 18, 2025 | 38.97 | 39.12 | 38.94 | 39.05 | 38.94 | 0.64% | 800 |
| Sep 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | -0.08% | 400 |
| Sep 16, 2025 | 38.83 | 38.89 | 38.81 | 38.83 | 38.73 | -0.03% | 3,613 |
| Sep 15, 2025 | 38.80 | 38.84 | 38.80 | 38.84 | 38.73 | 0.28% | 8,100 |
| Sep 12, 2025 | 38.80 | 38.80 | 38.73 | 38.73 | 38.62 | -0.26% | 501 |
| Sep 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.73 | 0.88% | 1,700 |
| Sep 10, 2025 | 38.62 | 38.62 | 38.44 | 38.49 | 38.38 | 0.03% | 1,900 |
| Sep 9, 2025 | 38.34 | 38.48 | 38.34 | 38.48 | 38.37 | 0.44% | 800 |
| Sep 8, 2025 | 38.34 | 38.34 | 38.27 | 38.31 | 38.20 | 0.18% | 800 |
| Sep 5, 2025 | 38.12 | 38.24 | 38.12 | 38.24 | 38.14 | -0.57% | 336 |
| Sep 4, 2025 | 38.24 | 38.46 | 38.24 | 38.46 | 38.35 | 0.92% | 1,016 |
| Sep 3, 2025 | 38.02 | 38.11 | 38.02 | 38.11 | 38.00 | 0.53% | 800 |
| Sep 2, 2025 | 37.89 | 37.91 | 37.87 | 37.91 | 37.80 | -0.71% | 141,202 |