Get the Stockscreener App
39.22
0.70%
-0.3659
Invesco S P 500 Qvm Multi Factor Etf Stock (QVML) Price History
The historical daily chart and data for Invesco S P 500 Qvm Multi Factor Etf stock (QVML), show that the latest closing stock price as of October 22, 2025, is $39.22.
- Invesco S P 500 Qvm Multi Factor Etf all-time high stock price is $39.67, occurred on October 08, 2025.
- The lowest Invesco S P 500 Qvm Multi Factor Etf stock price recorded was $24.12 on October 27, 2023. Since then, Invesco S P 500 Qvm Multi Factor Etf's stock price has risen over 62.59% to $39.22 now.
- The 52-week high stock price for QVML is $39.67, representing a 1.14% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for QVML is $28.80, indicating a -26.57% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about QVML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2025 | $39.49 | $39.36 | $0.13 | 822.0 | -0.57% |
| Oct 21, 2025 | $39.63 | $39.51 | $0.1163 | 3,096.0 | +0.14% |
| Oct 20, 2025 | $39.55 | $39.21 | $0.34 | 30,555.0 | +1.26% |
| Oct 17, 2025 | $39.12 | $38.99 | $0.131 | 162,082.0 | +0.45% |
| Oct 16, 2025 | $39.18 | $38.78 | $0.4028 | 982.0 | -0.59% |
| Oct 15, 2025 | $39.37 | $39.10 | $0.2749 | 338.0 | +0.26% |
| Oct 14, 2025 | $39.16 | $38.80 | $0.3589 | 1,520.0 | -0.04% |
| Oct 13, 2025 | $39.06 | $38.91 | $0.15 | 19,685.0 | +1.21% |
| Oct 10, 2025 | $39.29 | $38.54 | $0.7454 | 2,376.0 | -2.55% |
| Oct 09, 2025 | $39.55 | $39.47 | $0.0818 | 897.0 | -0.28% |
| Oct 08, 2025 | $39.67 | $39.59 | $0.0777 | 2,077.0 | +0.52% |
| Oct 07, 2025 | $39.63 | $39.42 | $0.21 | 5,568.0 | -0.33% |
| Oct 06, 2025 | $39.59 | $39.45 | $0.1448 | 830.0 | +0.40% |
| Oct 03, 2025 | $39.60 | $39.43 | $0.1651 | 2,062.0 | +0.08% |
| Oct 02, 2025 | $39.41 | $39.30 | $0.11 | 1,035.0 | +0.10% |
| Oct 01, 2025 | $39.36 | $39.36 | $0.00 | 525.0 | +0.23% |
| Sep 30, 2025 | $39.28 | $39.01 | $0.2657 | 1,030.0 | +0.46% |
| Sep 29, 2025 | $39.15 | $39.05 | $0.0973 | 162,426.0 | +0.24% |
| Sep 26, 2025 | $39.00 | $38.89 | $0.1093 | 976.0 | +0.52% |
| Sep 25, 2025 | $38.80 | $38.72 | $0.0792 | 1,498.0 | -0.16% |
| Sep 24, 2025 | $39.06 | $38.86 | $0.20 | 139,871.0 | -0.55% |
| Sep 23, 2025 | $39.31 | $39.02 | $0.29 | 139,689.0 | -0.57% |
Invesco S P 500 Qvm Multi Factor Etf Stock (QVML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 Qvm Multi Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QVML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 Qvm Multi Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 Qvm Multi Factor Etf Stock (QVML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $39.67 | $38.54 | $1.12 | 234,450.0 | +0.21% |
| Sep, 2025 | $39.31 | $37.87 | $1.44 | 651,104.0 | +2.87% |
| Aug, 2025 | $38.44 | $36.56 | $1.88 | 602,527.0 | +2.58% |
| Jul, 2025 | $37.68 | $36.50 | $1.18 | 38,419.0 | +1.64% |
| Jun, 2025 | $36.64 | $34.84 | $1.80 | 691,538.0 | +4.66% |
| May, 2025 | $35.31 | $33.10 | $2.21 | 32,445.0 | +6.08% |
| Apr, 2025 | $33.87 | $28.80 | $5.07 | 186,210.0 | -1.52% |
| Mar, 2025 | $35.44 | $32.82 | $2.62 | 177,818.0 | -5.52% |
| Feb, 2025 | $36.38 | $34.92 | $1.46 | 64,003.0 | -0.43% |
| Jan, 2025 | $35.96 | $34.05 | $1.91 | 91,189.0 | +3.11% |
Invesco S P 500 Qvm Multi Factor Etf Stock (QVML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.94 | $34.40 | $1.54 | 16,685.0 | -2.43% |
| Nov, 2024 | $35.55 | $33.71 | $1.84 | 22,386.0 | +5.31% |
| Oct, 2024 | $34.68 | $33.58 | $1.10 | 35,507.0 | -0.48% |
| Sep, 2024 | $33.95 | $32.03 | $1.92 | 28,319.0 | +1.36% |
| Aug, 2024 | $33.47 | $30.27 | $3.20 | 30,882.0 | +2.40% |
| Jul, 2024 | $33.56 | $32.01 | $1.55 | 264,634.0 | +0.93% |
| Jun, 2024 | $32.63 | $31.10 | $1.53 | 6,421.0 | +3.57% |
| May, 2024 | $31.65 | $29.78 | $1.87 | 9,649.0 | +4.60% |
| Apr, 2024 | $31.20 | $29.45 | $1.75 | 67,838.0 | -3.93% |
| Mar, 2024 | $31.17 | $30.04 | $1.13 | 109,165.0 | +3.24% |
| Feb, 2024 | $30.14 | $28.72 | $1.42 | 133,430.0 | +5.48% |
| Jan, 2024 | $29.11 | $27.40 | $1.71 | 13,359.0 | +2.89% |
Invesco S P 500 Qvm Multi Factor Etf Stock (QVML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.97 | $26.64 | $1.33 | 23,795.0 | +3.76% |
| Nov, 2023 | $26.84 | $24.89 | $1.95 | 9,476.0 | +8.73% |
| Oct, 2023 | $25.59 | $24.12 | $1.47 | 2,007.0 | +0.00% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):