Get the Stockscreener App
40.12
0.72%
-0.2917
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 December 12, 2025, is $40.12.
- Invesco S P 500 Qvm Multi Factor Etf all-time high stock price is $40.52, occurred on October 29, 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 66.33% to $40.12 now.
- The 52-week high stock price for QVML is $40.52, representing a 0.99% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for QVML is $28.80, indicating a -28.22% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $40.36 | $39.99 | $0.37 | 1,495.0 | -0.72% |
| Dec 11, 2025 | $40.41 | $40.10 | $0.3142 | 902.0 | +0.29% |
| Dec 10, 2025 | $40.30 | $40.02 | $0.276 | 787.0 | +0.67% |
| Dec 09, 2025 | $40.14 | $40.03 | $0.1137 | 1,565.0 | -0.06% |
| Dec 08, 2025 | $40.23 | $39.99 | $0.239 | 3,992.0 | -0.41% |
| Dec 05, 2025 | $40.34 | $40.22 | $0.1222 | 702.0 | +0.14% |
| Dec 04, 2025 | $40.16 | $40.06 | $0.102 | 4,799.0 | -0.04% |
| Dec 03, 2025 | $40.22 | $39.99 | $0.225 | 3,267.0 | +0.18% |
| Dec 02, 2025 | $40.14 | $40.03 | $0.1085 | 888.0 | +0.34% |
| Dec 01, 2025 | $40.09 | $39.97 | $0.1191 | 705.0 | -0.36% |
| Nov 28, 2025 | $40.11 | $40.11 | $0.00 | 130.0 | +0.39% |
| Nov 26, 2025 | $40.02 | $39.80 | $0.225 | 1,358.0 | +0.61% |
| Nov 25, 2025 | $39.72 | $39.44 | $0.2755 | 3,312.0 | +0.86% |
| Nov 24, 2025 | $39.39 | $39.00 | $0.389 | 34,915.0 | +1.26% |
| Nov 21, 2025 | $39.07 | $38.54 | $0.53 | 43,374.0 | +0.98% |
| Nov 20, 2025 | $39.82 | $38.50 | $1.32 | 25,965.0 | -1.42% |
| Nov 19, 2025 | $39.15 | $39.01 | $0.1422 | 49,379.0 | +0.16% |
| Nov 18, 2025 | $39.22 | $38.91 | $0.305 | 3,938.0 | -0.66% |
| Nov 17, 2025 | $39.66 | $39.15 | $0.5151 | 2,136.0 | -1.01% |
| Nov 14, 2025 | $39.84 | $39.34 | $0.5005 | 5,115.0 | -0.17% |
| Nov 13, 2025 | $40.19 | $39.70 | $0.4877 | 10,272.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $40.41 | $39.97 | $0.4428 | 20,597.0 | +0.02% |
| Nov, 2025 | $40.33 | $38.50 | $1.83 | 468,216.0 | -0.02% |
| Oct, 2025 | $40.52 | $38.54 | $1.98 | 442,062.0 | +2.16% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):