Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) Historical Stock Data
28.79 ↑0.15 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVMM is down -0.29% a day on average. There have been 17 days where Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF closed green and 13 days where QVMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.73 | 28.79 | ↑$0.06 (0.19%) | 28.73 | 28.79 | 543 |
| 2024-12-19 | 28.64 | 28.64 | ↑$0.00 (0.00%) | 28.64 | 28.64 | 34 |
| 2024-12-18 | 29.91 | 28.74 | ↓$1.16 (-3.89%) | 28.74 | 29.91 | 1.37K |
| 2024-12-17 | 29.96 | 29.85 | ↓$0.11 (-0.37%) | 29.85 | 29.96 | 4.68K |
| 2024-12-16 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.22 | 30.22 | 47 |
| 2024-12-13 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 65 |
| 2024-12-12 | 30.56 | 30.41 | ↓$0.15 (-0.50%) | 30.41 | 30.56 | 487 |
| 2024-12-11 | 30.77 | 30.59 | ↓$0.18 (-0.60%) | 30.59 | 30.77 | 836 |
| 2024-12-10 | 30.37 | 30.37 | ↑$0.00 (0.00%) | 30.37 | 30.37 | 229 |
| 2024-12-09 | 31.03 | 30.59 | ↓$0.44 (-1.42%) | 30.59 | 31.03 | 1.52K |
| 2024-12-06 | 30.79 | 30.75 | ↓$0.04 (-0.14%) | 30.75 | 30.79 | 331 |
| 2024-12-05 | 31.26 | 30.78 | ↓$0.48 (-1.52%) | 30.78 | 31.26 | 535 |
| 2024-12-04 | 31.01 | 31.07 | ↑$0.06 (0.19%) | 31.01 | 31.07 | 1.01K |
| 2024-12-03 | 30.97 | 31.00 | ↑$0.03 (0.08%) | 30.87 | 31.00 | 2.06K |
| 2024-12-02 | 31.17 | 31.10 | ↓$0.07 (-0.22%) | 31.10 | 31.17 | 385 |
| 2024-11-29 | 31.18 | 31.18 | ↑$0.00 (0.00%) | 31.18 | 31.18 | 1 |
| 2024-11-27 | 31.22 | 31.14 | ↓$0.08 (-0.27%) | 31.14 | 31.22 | 1.53K |
| 2024-11-26 | 31.28 | 31.26 | ↓$0.02 (-0.05%) | 31.26 | 31.30 | 5.02K |
| 2024-11-25 | 31.56 | 31.41 | ↓$0.15 (-0.46%) | 31.41 | 31.56 | 129 |
| 2024-11-22 | 30.87 | 30.95 | ↑$0.08 (0.27%) | 30.87 | 30.95 | 723 |
| 2024-11-21 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 45 |
| 2024-11-20 | 29.85 | 29.94 | ↑$0.09 (0.30%) | 29.85 | 29.94 | 708 |
| 2024-11-19 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 27 |
| 2024-11-18 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 77 |
| 2024-11-15 | 29.73 | 29.74 | ↑$0.01 (0.03%) | 29.70 | 29.74 | 3.82K |
| 2024-11-14 | 30.13 | 30.00 | ↓$0.13 (-0.44%) | 30.00 | 30.13 | 168 |
| 2024-11-13 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.29 | 51 |
| 2024-11-12 | 30.50 | 30.46 | ↓$0.04 (-0.14%) | 30.46 | 30.50 | 842 |
| 2024-11-11 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.75 | 18 |
| 2024-11-08 | 30.46 | 30.51 | ↑$0.05 (0.17%) | 30.46 | 30.51 | 2.60K |
Create an account or log in to view more rows.
$QVMM Buy the dip.
$QVMM who else excited??
$QVMM Bullish AF ??
$QVMM I already know
tomorrow the bulls going to say "next week" just like every week.
$QVMM it's just a matter of time and patience...
$QVMM let’s go down baby 😉
$QVMM all in
$QVMM added!
$QVMM prepare your cash to buy dip
$QVMM Green by EOD guarentee