Stock listing

NYSE Arca:QVML Invesco S&P 500 QVM Multi-factor ETF Stock

Follow Invesco S&P 500 QVM Multi-factor ETF into a list and get an email when it puts out news.

Share price · AMEX:QVML

$44.77 USD -0.22 (-0.5%)

Close on Nov 2, 2026

Past year +11.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $44.77 – $45.29 USDNov 2, 2026
Volume: 35,876 sharesNov 2, 2026
52-week range: $37.24 – $46.38 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $3.23M USDMedian day 26,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:QVML · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$44.77	-0.217	-0.5%	$45.22	$45.29	$44.77	35,876
Fri, Oct 30	$44.99	-0.75	-1.6%	$45.33	$45.33	$44.65	10,100
Thu, Oct 29	$45.74	-0.13	-0.3%	$45.70	$45.82	$45.60	10,300
Wed, Oct 28	$45.87	+0.15	+0.3%	$45.77	$45.88	$45.76	19,700
Tue, Oct 27	$45.72	+0.28	+0.6%	$45.47	$45.73	$45.45	11,500
Mon, Oct 26	$45.44	+0.26	+0.6%	$45.12	$45.45	$45.12	18,000
Fri, Oct 23	$45.18	-0.161	-0.4%	$45.05	$45.33	$45.05	24,400
Thu, Oct 22	$45.34	-0.50	-1.1%	$45.50	$45.50	$45.21	13,300
Wed, Oct 21	$45.84	+0.276	+0.6%	$45.62	$45.89	$45.62	6,700
Tue, Oct 20	$45.56	+0.065	+0.1%	$45.28	$45.69	$45.28	48,508
Mon, Oct 19	$45.50	+0.22	+0.5%	$45.49	$45.66	$45.41	38,536
Fri, Oct 16	$45.28	-0.47	-1.0%	$45.67	$45.72	$45.13	17,800
Thu, Oct 15	$45.75	+0.28	+0.6%	$45.37	$45.75	$45.25	27,000
Wed, Oct 14	$45.47	-0.57	-1.2%	$45.67	$45.90	$45.34	22,800
Tue, Oct 13	$46.04	+0.03	+0.1%	$45.95	$46.04	$45.82	13,400
Mon, Oct 12	$46.01	-0.10	-0.2%	$46.06	$46.07	$45.90	8,500
Fri, Oct 9	$46.11	+0.24	+0.5%	$45.95	$46.11	$45.85	14,100
Thu, Oct 8	$45.87	-0.17	-0.4%	$46.00	$46.00	$45.67	20,700
Wed, Oct 7	$46.04	-0.09	-0.2%	$45.90	$46.04	$45.82	14,400
Tue, Oct 6	$46.13	+0.30	+0.7%	$45.96	$46.28	$45.96	60,550
Mon, Oct 5	$45.83	+0.25	+0.5%	$45.64	$45.96	$45.61	110,904
Fri, Oct 2	$45.58	+0.341	+0.8%	$45.74	$45.74	$45.45	38,100
Thu, Oct 1	$45.24	+0.109	+0.2%	$45.28	$45.31	$44.96	26,000
Wed, Sep 30	$45.13	-0.11	-0.2%	$45.43	$45.59	$45.13	203,300
Tue, Sep 29	$45.24	-0.093	-0.2%	$45.35	$45.37	$45.19	107,400
Mon, Sep 28	$45.33	-0.273	-0.6%	$45.48	$45.53	$45.28	36,300
Fri, Sep 25	$45.61	+0.268	+0.6%	$45.38	$45.65	$45.38	37,600
Thu, Sep 24	$45.34	+0.007	0.0%	$45.22	$45.41	$45.09	44,400
Wed, Sep 23	$45.33	-0.408	-0.9%	$45.75	$45.75	$45.29	45,300
Tue, Sep 22	$45.74	-0.04	-0.1%	$45.80	$45.81	$45.69	222,200
Mon, Sep 21	$45.78	+0.429	+0.9%	$45.48	$45.82	$45.40	26,100
Fri, Sep 18	$45.35	+0.09	+0.2%	$45.19	$45.35	$45.08	40,900
Thu, Sep 17	$45.26	+0.579	+1.3%	$45.33	$45.44	$45.14	29,600
Wed, Sep 16	$44.68	-0.191	-0.4%	$45.02	$45.09	$44.61	34,400
Tue, Sep 15	$44.87	-0.255	-0.6%	$44.94	$44.94	$44.83	29,300
Mon, Sep 14	$45.13	-0.256	-0.6%	$45.09	$45.20	$44.94	19,400
Fri, Sep 11	$45.38	+0.383	+0.9%	$45.41	$45.50	$45.35	35,800
Thu, Sep 10	$45.00	-0.233	-0.5%	$45.02	$45.07	$44.93	38,700
Wed, Sep 9	$45.23	-0.20	-0.4%	$45.35	$45.35	$45.22	27,900
Tue, Sep 8	$45.43	-0.262	-0.6%	$45.73	$45.73	$45.43	35,200
Fri, Sep 4	$45.70	-0.12	-0.3%	$45.83	$45.83	$45.65	26,800
Thu, Sep 3	$45.82	+0.464	+1.0%	$45.63	$46.38	$45.48	24,200
Wed, Sep 2	$45.35	+0.272	+0.6%	$45.25	$45.47	$45.23	37,900
Tue, Sep 1	$45.08	-0.312	-0.7%	$45.13	$45.31	$44.99	32,500
Mon, Aug 31	$45.39	-0.119	-0.3%	$45.39	$45.57	$45.28	28,900
Fri, Aug 28	$45.51	-0.129	-0.3%	$45.72	$46.19	$45.51	46,700
Thu, Aug 27	$45.64	+0.328	+0.7%	$45.40	$45.69	$45.40	2,147,800
Wed, Aug 26	$45.31	+0.028	+0.1%	$45.14	$45.44	$45.14	51,900
Tue, Aug 25	$45.28	+0.144	+0.3%	$45.48	$45.48	$45.17	9,700
Mon, Aug 24	$45.14	-0.151	-0.3%	$45.24	$45.24	$45.11	21,000
Fri, Aug 21	$45.29	+0.167	+0.4%	$45.26	$45.29	$45.21	4,800
Thu, Aug 20	$45.12	-0.329	-0.7%	$45.35	$45.35	$45.12	3,600
Wed, Aug 19	$45.45	-0.004	0.0%	$45.57	$45.69	$45.45	10,400
Tue, Aug 18	$45.46	-0.363	-0.8%	$45.57	$45.57	$45.46	2,900
Mon, Aug 17	$45.82	-0.191	-0.4%	$46.00	$46.02	$45.82	4,300
Fri, Aug 14	$46.01	-0.078	-0.2%	$46.17	$46.17	$46.00	8,300
Thu, Aug 13	$46.09	+0.296	+0.6%	$46.10	$46.24	$45.98	32,400
Wed, Aug 12	$45.79	+0.111	+0.2%	$45.93	$45.93	$45.79	344,700
Tue, Aug 11	$45.68	-0.163	-0.4%	$46.10	$46.10	$45.67	14,600
Mon, Aug 10	$45.84	-0.024	-0.1%	$45.90	$46.05	$45.84	34,000
Fri, Aug 7	$45.87	+0.224	+0.5%	$45.79	$45.92	$45.75	26,000
Thu, Aug 6	$45.64	-0.151	-0.3%	$45.85	$45.85	$45.63	13,900
Wed, Aug 5	$45.80	-0.045	-0.1%	$46.16	$46.16	$45.77	32,500
Tue, Aug 4	$45.84	+0.828	+1.8%	$45.42	$45.94	$45.38	10,200
Mon, Aug 3	$45.01	+0.571	+1.3%	$44.55	$45.13	$44.55	16,500

Ticker: NYSE Arca:QVML
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Invesco S&P 500 QVM Multi-factor ETF on 6ix

What it is: Exchange-traded fund (ETF)