Invesco S&P SmallCp 600 QVM Mlt-fctr ETF (QVMS)
21.01
-0.24 (-1.11%)
USD |
NYSEARCA |
Jul 06, 16:00
QVMS Price: 21.01 for July 6, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 06, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 16.00 |
| Jul 05, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 43.00 |
| Jul 01, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 15.00 |
| Jun 30, 2022 | 21.29 | 21.29 | 21.04 | 21.04 | 2677.00 |
| Jun 29, 2022 | 21.14 | 21.15 | 21.09 | 21.15 | 2.369M |
| Jun 28, 2022 | 21.47 | 21.47 | 21.34 | 21.34 | 214.00 |
| Jun 27, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 16.00 |
| Jun 24, 2022 | 21.41 | 21.45 | 21.41 | 21.45 | 298.00 |
| Jun 23, 2022 | 20.79 | 20.83 | 20.79 | 20.83 | 123.00 |
| Jun 22, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 2.000 |
| Jun 21, 2022 | 20.90 | 20.90 | 20.76 | 20.76 | 1716.00 |
| Jun 17, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 2.000 |
| Jun 16, 2022 | 20.31 | 20.33 | 20.31 | 20.33 | 558.00 |
| Jun 15, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 2.000 |
| Jun 14, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 2.000 |
| Jun 13, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 7.000 |
| Jun 10, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 2.000 |
| Jun 09, 2022 | 23.00 | 23.00 | 22.79 | 22.79 | 520.00 |
| Jun 08, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 5.000 |
| Jun 07, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 9.000 |
| Jun 06, 2022 | 23.35 | 23.45 | 23.35 | 23.37 | 34607.00 |
| Jun 03, 2022 | 23.23 | 23.23 | 23.13 | 23.22 | 206.00 |
| Jun 02, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 3.000 |
| Jun 01, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 2.000 |
| May 31, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 2.000 |
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
20.33
Minimum
Jun 16 2022
26.93
Maximum
Nov 05 2021
24.26
Average
24.42
Median