MARKET IS CLOSED
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%
QVMM — Invesco S&P MidCap 400 QVM Multi-factor ETF
NYSE ArcaInvesco S&P MidCap 400 QVM Multi-factor ETF
$34.46
+0.22(+0.64%)
- O
- 34.46
- H
- 34.46
- L
- 34.46
- V
- 347.04
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.46
Period Return+30.75%
Period High$36.71
Period Low$25.92
Avg Daily Volume2.1K
Total Trading Days365
QVMM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | +$0.22 | +0.64% | 347 | $34.46 | $34.46 $34.46 |
| Oct 5, 2026 | $34.20 | $34.41 | $34.20 | $34.24 | +$0.09 | +0.26% | 577 | $34.34 | $34.20 $34.41 |
| Oct 2, 2026 | $34.20 | $34.26 | $34.15 | $34.15 | +$0.34 | +1.01% | 1,574 | $34.20 | $34.15 $34.26 |
| Oct 1, 2026 | $33.67 | $33.83 | $33.67 | $33.81 | +$0.30 | +0.89% | 2,696 | $33.74 | $33.67 $33.83 |
| Sep 30, 2026 | $33.65 | $33.65 | $33.51 | $33.51 | $-0.16 | -0.47% | 910 | $33.64 | $33.51 $33.65 |
| Sep 29, 2026 | $33.59 | $33.67 | $33.48 | $33.67 | +$0.03 | +0.09% | 5,272 | $33.54 | $33.48 $33.67 |
| Sep 28, 2026 | $33.55 | $33.74 | $33.55 | $33.64 | $-0.32 | -0.95% | 12,122 | $33.60 | $33.55 $33.74 |
| Sep 25, 2026 | $33.98 | $34.06 | $33.96 | $33.96 | +$0.12 | +0.36% | 3,841 | $34.02 | $33.96 $34.06 |
| Sep 24, 2026 | $33.77 | $34.00 | $33.77 | $33.84 | $-0.16 | -0.47% | 11,194 | $33.90 | $33.77 $34.00 |
| Sep 23, 2026 | $34.17 | $34.23 | $34.00 | $34.00 | $-0.23 | -0.66% | 3,762 | $34.18 | $34.00 $34.23 |
| Sep 22, 2026 | $34.18 | $34.23 | $34.15 | $34.23 | +$0.11 | +0.34% | 1,250 | $34.18 | $34.15 $34.23 |
| Sep 21, 2026 | $34.17 | $34.17 | $34.11 | $34.11 | +$0.01 | +0.02% | 2,772 | $34.15 | $34.11 $34.17 |
| Sep 18, 2026 | $34.05 | $34.11 | $34.02 | $34.11 | $-0.11 | -0.32% | 10,056 | $34.04 | $34.02 $34.11 |
| Sep 17, 2026 | $34.29 | $34.30 | $34.21 | $34.22 | +$0.19 | +0.55% | 3,174 | $34.26 | $34.21 $34.30 |
| Sep 16, 2026 | $34.42 | $34.45 | $34.03 | $34.03 | $-0.19 | -0.54% | 1,409 | $34.40 | $34.03 $34.45 |
| Sep 15, 2026 | $34.21 | $34.28 | $34.21 | $34.21 | $-0.15 | -0.44% | 7,467 | $34.22 | $34.21 $34.28 |
| Sep 14, 2026 | $34.48 | $34.52 | $34.35 | $34.37 | $-0.32 | -0.91% | 6,796 | $34.49 | $34.35 $34.52 |
| Sep 11, 2026 | $34.74 | $34.74 | $34.63 | $34.68 | +$0.26 | +0.76% | 2,623 | $34.69 | $34.63 $34.74 |
| Sep 10, 2026 | $34.81 | $34.81 | $34.42 | $34.42 | $-0.35 | -1.01% | 30,153 | $34.58 | $34.42 $34.81 |
| Sep 9, 2026 | $34.80 | $34.87 | $34.76 | $34.77 | $-0.39 | -1.10% | 3,761 | $34.79 | $34.76 $34.87 |
| Sep 8, 2026 | $35.29 | $35.35 | $35.16 | $35.16 | $-0.25 | -0.70% | 2,037 | $35.32 | $35.16 $35.35 |
| Sep 4, 2026 | $35.45 | $35.51 | $35.38 | $35.40 | +$0.10 | +0.28% | 960 | $35.40 | $35.38 $35.51 |
| Sep 3, 2026 | $35.07 | $35.30 | $35.02 | $35.30 | +$0.31 | +0.90% | 16,722 | $35.08 | $35.02 $35.30 |
| Sep 2, 2026 | $34.88 | $35.11 | $34.88 | $34.99 | +$0.22 | +0.62% | 21,986 | $35.03 | $34.88 $35.11 |
| Sep 1, 2026 | $34.79 | $34.85 | $34.77 | $34.77 | $-0.36 | -1.03% | 6,515 | $34.85 | $34.77 $34.85 |
| Aug 31, 2026 | $35.12 | $35.14 | $35.10 | $35.14 | $-0.18 | -0.51% | 4,879 | $35.11 | $35.10 $35.14 |
| Aug 28, 2026 | $35.36 | $35.36 | $35.32 | $35.32 | $-0.38 | -1.07% | 250 | $35.37 | $35.32 $35.36 |
| Aug 27, 2026 | $35.70 | $35.70 | $35.70 | $35.70 | +$0.02 | +0.06% | 16 | $35.67 | $35.70 $35.70 |
| Aug 26, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | +$0.21 | +0.58% | 14 | $35.61 | $35.68 $35.68 |
| Aug 25, 2026 | $35.44 | $35.47 | $35.44 | $35.47 | $-0.05 | -0.14% | 232 | $35.44 | $35.44 $35.47 |