Invesco S&P 500 QVM Multi-factor ETF (QVML)
30.41
+0.42
(+1.39%)
USD |
NYSEARCA |
May 03, 16:00
QVML Price: 30.41 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 30.38 | 30.41 | 30.38 | 30.41 | 184.00 |
May 02, 2024 | 29.98 | 30.00 | 29.98 | 30.00 | 115.00 |
May 01, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 37.00 |
Apr 30, 2024 | 30.29 | 30.29 | 29.89 | 29.89 | 1381.00 |
Apr 29, 2024 | 30.40 | 30.40 | 30.32 | 30.32 | 429.00 |
Apr 26, 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 216.00 |
Apr 25, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 9.000 |
Apr 24, 2024 | 30.29 | 30.29 | 30.14 | 30.14 | 1309.00 |
Apr 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 110.00 |
Apr 22, 2024 | 29.53 | 29.68 | 29.53 | 29.68 | 157.00 |
Apr 19, 2024 | 29.55 | 29.55 | 29.45 | 29.45 | 302.00 |
Apr 18, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 183.00 |
Apr 17, 2024 | 29.75 | 29.83 | 29.75 | 29.80 | 535.00 |
Apr 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 218.00 |
Apr 15, 2024 | 30.46 | 30.46 | 30.03 | 30.03 | 728.00 |
Apr 12, 2024 | 30.78 | 30.78 | 30.38 | 30.38 | 1457.00 |
Apr 11, 2024 | 30.76 | 30.84 | 30.76 | 30.84 | 695.00 |
Apr 10, 2024 | 30.58 | 30.61 | 30.58 | 30.61 | 338.00 |
Apr 09, 2024 | 31.08 | 31.20 | 30.67 | 31.00 | 47261.00 |
Apr 08, 2024 | 30.91 | 30.91 | 30.82 | 30.82 | 560.00 |
Apr 05, 2024 | 30.83 | 30.99 | 30.82 | 30.89 | 5685.00 |
Apr 04, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 11.00 |
Apr 03, 2024 | 30.81 | 31.00 | 30.78 | 30.99 | 3000.00 |
Apr 02, 2024 | 30.68 | 30.90 | 30.68 | 30.89 | 2868.00 |
Apr 01, 2024 | 31.11 | 31.11 | 31.02 | 31.04 | 464.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.32
Minimum
Oct 12 2022
31.11
Maximum
Mar 28 2024
25.69
Average
25.55
Median