NYSEArca - Delayed Quote
USD
Invesco S&P S&P 500 Concentrated QVM ETF (QVMT)
62.97
-1.08
(-1.69%)
At close: October 30 at 3:22:49 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.16
63.59
62.74
62.97
62.97
3,431
Oct 29, 2026
64.25
64.25
63.79
64.06
64.06
1,200
Oct 28, 2026
63.80
64.07
63.67
63.94
63.94
3,200
Oct 27, 2026
63.41
63.71
63.41
63.71
63.71
800
Oct 26, 2026
63.00
63.56
63.00
63.37
63.37
3,800
Oct 23, 2026
62.83
63.03
62.70
62.70
62.70
3,600
Oct 22, 2026
63.50
63.50
62.96
63.21
63.21
3,000
Oct 21, 2026
64.57
64.57
64.29
64.29
64.29
6,100
Oct 20, 2026
63.70
64.26
63.70
64.16
64.16
4,900
Oct 19, 2026
64.65
64.65
64.04
64.05
64.05
3,000
Oct 16, 2026
64.43
64.56
64.01
64.01
64.01
51,200
Oct 15, 2026
63.77
64.26
63.60
64.26
64.26
6,500
Oct 14, 2026
64.90
64.90
64.25
64.50
64.50
5,400
Oct 13, 2026
64.88
65.32
64.88
65.32
65.32
6,100
Oct 12, 2026
65.31
65.45
65.28
65.29
65.29
25,800
Oct 9, 2026
65.49
65.60
65.44
65.44
65.44
3,200
Oct 8, 2026
65.39
65.59
64.31
65.58
65.58
8,800
Oct 7, 2026
65.43
65.51
65.32
65.39
65.39
1,500
Oct 6, 2026
65.86
66.04
65.72
65.92
65.92
3,800
Oct 5, 2026
65.23
65.90
65.23
65.82
65.82
3,100
Oct 2, 2026
65.50
65.66
65.43
65.54
65.54
3,600
Oct 1, 2026
64.79
65.49
64.52
65.43
65.43
4,800
Sep 30, 2026
64.98
64.98
64.55
64.60
64.60
8,200
Sep 29, 2026
64.86
64.86
64.58
64.84
64.84
1,900
Sep 28, 2026
64.54
64.79
64.54
64.75
64.75
1,200
Sep 25, 2026
65.19
65.21
64.79
65.21
65.21
3,200
Sep 24, 2026
64.71
64.87
64.63
64.72
64.72
1,500
Sep 23, 2026
65.33
65.33
65.09
65.09
65.09
1,300
Sep 22, 2026
65.31
65.55
65.07
65.49
65.49
9,300
Sep 21, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
65.39
65.51
65.39
65.47
65.47
4,100
Sep 18, 2026
65.23
65.64
65.20
65.64
65.42
1,900
Sep 17, 2026
65.23
65.32
65.00
65.17
64.95
2,200
Sep 16, 2026
65.25
65.25
64.21
64.54
64.33
13,000
Sep 15, 2026
65.29
65.29
64.94
65.20
64.99
5,100
Sep 14, 2026
65.56
65.60
65.18
65.18
64.97
1,500
Sep 11, 2026
66.00
66.45
66.00
66.39
66.18
6,200
Sep 10, 2026
65.80
66.07
65.77
65.83
65.62
2,100
Sep 9, 2026
66.57
66.74
66.32
66.32
66.10
4,100
Sep 8, 2026
66.78
66.95
66.73
66.74
66.52
5,900
Sep 4, 2026
66.45
66.58
66.44
66.57
66.35
3,000
Sep 3, 2026
65.43
66.10
65.29
66.06
65.85
6,000
Sep 2, 2026
65.29
65.71
65.03
65.66
65.45
6,200
Sep 1, 2026
65.05
65.29
64.73
65.20
64.98
12,000
Aug 31, 2026
65.12
65.39
64.91
65.26
65.05
10,200
Aug 28, 2026
65.93
65.93
65.19
65.34
65.12
1,500
Aug 27, 2026
66.07
66.07
65.64
65.82
65.60
8,300
Aug 26, 2026
65.86
66.37
65.86
66.20
65.99
8,700
Aug 25, 2026
66.05
66.05
65.61
65.76
65.54
2,300
Aug 24, 2026
65.51
65.88
65.51
65.88
65.66
3,200
Aug 21, 2026
66.49
66.49
66.25
66.32
66.11
3,800
Aug 20, 2026
66.43
66.71
65.99
66.08
65.86
5,900
Aug 19, 2026
67.42
67.42
66.12
66.12
65.90
22,700
Aug 18, 2026
67.32
67.41
66.83
67.02
66.80
35,800
Aug 17, 2026
67.72
68.35
67.72
68.16
67.94
12,800
Aug 14, 2026
67.46
67.54
67.38
67.51
67.29
5,300
Aug 13, 2026
66.47
67.17
66.47
67.07
66.85
3,900
Aug 12, 2026
66.58
66.69
66.53
66.53
66.31
3,800
Aug 11, 2026
66.18
66.18
65.79
65.88
65.66
10,100
Aug 10, 2026
65.35
65.73
65.35
65.59
65.37
1,900
Aug 7, 2026
64.88
65.38
64.81
65.19
64.98
13,400
Aug 6, 2026
65.43
65.53
64.96
65.23
65.01
13,400
Aug 5, 2026
66.64
66.64
66.06
66.06
65.85
14,000
Aug 4, 2026
66.17
66.65
65.93
66.55
66.34
6,200
Aug 3, 2026
64.27
65.08
64.23
65.08
64.86
4,200
Jul 31, 2026
65.37
65.38
64.29
64.89
64.68
8,500
Jul 30, 2026
64.48
65.26
64.48
65.21
65.00
14,200
Jul 29, 2026
64.84
64.84
63.42
63.44
63.23
3,700
Jul 28, 2026
64.94
64.94
64.16
64.87
64.66
17,700
Jul 27, 2026
66.33
66.33
64.94
65.54
65.33
11,700
Jul 24, 2026
66.38
66.64
65.96
66.03
65.81
6,400
Jul 23, 2026
66.54
66.63
66.38
66.38
66.17
2,100
Jul 22, 2026
66.70
66.75
66.49
66.49
66.27
4,300
Jul 21, 2026
66.49
66.62
66.12
66.62
66.40
46,100
Jul 20, 2026
65.82
65.82
65.12
65.12
64.91
27,900
Jul 17, 2026
64.37
65.65
64.37
65.23
65.02
5,800
Jul 16, 2026
65.53
65.53
64.88
65.14
64.92
17,700
Jul 15, 2026
66.56
66.56
65.37
65.96
65.75
8,800
Jul 14, 2026
67.75
67.80
66.94
67.10
66.88
13,300
Jul 13, 2026
67.35
67.35
66.33
66.69
66.47
7,200
Jul 10, 2026
66.90
67.76
66.90
67.72
67.50
25,900
Jul 9, 2026
67.72
67.80
67.11
67.11
66.89
21,200
Jul 8, 2026
66.14
66.37
65.63
66.32
66.11
12,900
Jul 7, 2026
66.18
66.18
65.38
65.92
65.70
20,500
Jul 6, 2026
67.28
67.79
67.03
67.12
66.90
16,500
Jul 2, 2026
68.05
68.40
66.02
66.66
66.44
21,100
Jul 1, 2026
68.69
68.83
68.07
68.26
68.04
20,200
Jun 30, 2026
69.15
69.92
69.15
69.89
69.66
2,400
Jun 29, 2026
67.30
68.59
67.30
68.58
68.35
3,800
Jun 26, 2026
68.07
68.07
67.07
67.25
67.03
8,300
Jun 25, 2026
68.57
68.82
68.16
68.81
68.58
8,100
Jun 24, 2026
67.29
67.48
66.54
67.06
66.84
7,900
Jun 23, 2026
67.57
67.74
67.28
67.43
67.21
5,400
Jun 22, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
68.89
69.47
68.89
69.32
69.09
11,000
Jun 18, 2026
69.06
69.06
68.58
68.59
68.18
9,200
Jun 17, 2026
68.80
68.80
67.89
67.97
67.57
16,300
Jun 16, 2026
68.70
68.70
68.31
68.38
67.97
1,600
Jun 15, 2026
68.74
68.87
68.58
68.58
68.17
67,800
Jun 12, 2026
67.32
68.09
67.32
68.06
67.66
5,500
Jun 11, 2026
66.13
67.11
66.13
67.11
66.71
5,400
Jun 10, 2026
66.41
66.41
65.51
65.57
65.18
11,500
Jun 9, 2026
66.47
66.87
65.07
66.23
65.84
4,700
Jun 8, 2026
66.48
66.68
66.27
66.30
65.91
4,700
Jun 5, 2026
66.54
66.82
65.89
65.89
65.50
25,800
Jun 4, 2026
66.74
66.96
66.74
66.92
66.53
2,100
Jun 3, 2026
66.43
66.70
66.40
66.50
66.11
6,200
Jun 2, 2026
66.39
66.43
66.21
66.36
65.97
2,700
Jun 1, 2026
65.64
65.86
65.60
65.80
65.41
3,600
May 29, 2026
66.36
67.07
66.11
66.11
65.72
9,000
May 28, 2026
66.93
66.93
66.36
66.48
66.09
6,200
May 27, 2026
66.97
67.19
66.59
66.59
66.20
12,100
May 26, 2026
66.63
66.91
66.56
66.81
66.41
3,700
May 22, 2026
66.36
66.55
66.31
66.34
65.95
9,700
May 21, 2026
65.49
65.90
65.49
65.90
65.50
4,000
May 20, 2026
65.49
65.78
65.33
65.66
65.27
3,000
May 19, 2026
64.94
65.34
64.73
64.98
64.59
25,000
May 18, 2026
64.91
65.21
64.76
65.21
64.82
4,900
May 15, 2026
65.35
65.35
64.95
64.95
64.56
1,500
May 14, 2026
65.77
65.97
65.69
65.79
65.40
2,900
May 13, 2026
65.11
65.50
65.10
65.39
65.00
1,800
May 12, 2026
64.85
65.42
64.85
65.42
65.03
7,600
May 11, 2026
64.81
65.33
64.81
65.29
64.90
3,900
May 8, 2026
64.53
65.00
64.53
64.80
64.42
2,800
May 7, 2026
64.52
64.52
64.17
64.17
63.79
1,200
May 6, 2026
64.30
64.69
64.30
64.69
64.30
4,400
May 5, 2026
63.97
64.16
63.97
63.98
63.60
1,100
May 4, 2026
63.52
63.58
63.27
63.27
62.90
1,800
May 1, 2026
64.05
64.05
63.61
63.61
63.23
1,300
Apr 30, 2026
63.12
63.77
63.12
63.77
63.39
1,800
Apr 29, 2026
62.90
62.98
62.74
62.94
62.56
4,000
Apr 28, 2026
62.59
62.59
62.25
62.38
62.01
4,200
Apr 27, 2026
62.65
62.87
62.45
62.55
62.18
2,100
Apr 24, 2026
62.85
62.85
62.64
62.74
62.36
1,900
Apr 23, 2026
62.55
62.60
62.25
62.51
62.13
3,600
Apr 22, 2026
62.21
62.22
62.02
62.22
61.85
1,900
Apr 21, 2026
62.44
62.44
62.00
62.11
61.74
4,300
Apr 20, 2026
62.79
62.94
62.51
62.55
62.17
17,700
Apr 17, 2026
62.38
63.04
62.38
62.83
62.46
5,200
Apr 16, 2026
62.51
62.62
62.45
62.55
62.18
8,200
Apr 15, 2026
62.46
62.57
62.17
62.57
62.19
8,400
Apr 14, 2026
62.44
62.69
62.44
62.68
62.31
3,400
Apr 13, 2026
61.80
62.34
61.79
62.34
61.97
1,600
Apr 10, 2026
62.15
62.15
61.95
61.95
61.58
5,200
Apr 9, 2026
61.95
62.40
61.92
62.34
61.97
2,300
Apr 8, 2026
61.40
61.90
61.39
61.90
61.53
7,400
Apr 7, 2026
60.17
60.38
59.94
60.33
59.98
11,600
Apr 6, 2026
60.15
60.40
60.15
60.40
60.04
6,500
Apr 2, 2026
59.39
60.14
59.39
60.05
59.69
4,100
Apr 1, 2026
59.84
60.08
59.80
59.90
59.54
6,400
Mar 31, 2026
58.71
59.55
58.67
59.45
59.09
9,500
Mar 30, 2026
59.13
59.13
57.92
58.18
57.83
7,200
Mar 27, 2026
59.26
59.28
58.61
58.61
58.26
8,500
Mar 26, 2026
59.86
59.86
59.28
59.28
58.93
19,500
Mar 25, 2026
59.98
60.31
59.98
60.12
59.76
12,600
Mar 24, 2026
59.01
60.12
59.01
59.80
59.44
13,800
Mar 23, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
59.55
60.10
59.41
59.46
59.11
19,600
Mar 20, 2026
59.74
59.74
58.90
59.21
58.52
18,900
Mar 19, 2026
59.32
59.80
59.26
59.73
59.04
4,800
Mar 18, 2026
60.32
60.40
59.80
59.84
59.15
16,100
Mar 17, 2026
60.54
60.66
60.38
60.38
59.68
7,100
Mar 16, 2026
60.60
60.60
60.18
60.44
59.74
9,500
Mar 13, 2026
60.50
60.51
59.95
59.95
59.25
8,300
Mar 12, 2026
60.29
60.37
60.03
60.03
59.33
14,200
Mar 11, 2026
60.63
60.87
60.52
60.55
59.85
8,500
Mar 10, 2026
60.91
61.33
60.56
60.73
60.03
14,100
Mar 9, 2026
59.97
60.74
59.51
60.74
60.03
23,500
Mar 6, 2026
60.37
60.70
60.27
60.52
59.81
6,000
Mar 5, 2026
61.54
61.76
60.64
61.23
60.52
62,900
Mar 4, 2026
61.61
62.07
61.49
62.01
61.29
17,600
Mar 3, 2026
61.25
61.66
60.78
61.53
60.81
14,800
Mar 2, 2026
61.95
62.58
61.78
62.41
61.69
94,700
Feb 27, 2026
61.76
62.33
61.60
62.23
61.50
12,900
Feb 26, 2026
61.63
61.97
61.22
61.68
60.97
20,700
Feb 25, 2026
61.47
61.82
61.22
61.63
60.91
41,300
Feb 24, 2026
61.12
61.30
60.68
61.30
60.59
24,800
Feb 23, 2026
60.82
60.97
60.51
60.57
59.87
12,700
Feb 20, 2026
61.18
61.39
60.81
61.30
60.59
65,900
Feb 19, 2026
61.55
61.60
61.11
61.32
60.61
14,300
Feb 18, 2026
61.53
61.62
61.43
61.56
60.85
5,100
Feb 17, 2026
61.36
61.56
61.00
61.21
60.50
7,800
Feb 13, 2026
60.78
61.32
60.78
61.21
60.50
7,900
Feb 12, 2026
61.89
61.89
60.95
60.95
60.24
7,200
Feb 11, 2026
61.45
61.73
61.44
61.71
60.99
11,600
Feb 10, 2026
61.16
61.44
60.99
61.17
60.46
23,800
Feb 9, 2026
61.32
61.38
60.95
61.27
60.56
65,800
Feb 6, 2026
60.62
61.43
60.62
61.43
60.72
21,100
Feb 5, 2026
60.48
60.61
60.20
60.40
59.70
6,400
Feb 4, 2026
59.85
60.77
59.85
60.60
59.90
15,200
Feb 3, 2026
58.82
59.81
58.82
59.74
59.05
19,900
Feb 2, 2026
58.49
59.04
58.49
58.91
58.23
8,500
Jan 30, 2026
58.05
58.72
58.05
58.72
58.03
7,600
Jan 29, 2026
57.82
58.25
57.82
58.11
57.44
11,700
Jan 28, 2026
57.35
57.62
57.35
57.49
56.82
2,700
Jan 27, 2026
57.56
57.56
57.26
57.36
56.70
12,400
Jan 26, 2026
58.30
58.40
58.08
58.31
57.64
5,000
Jan 23, 2026
58.30
58.30
58.06
58.17
57.50
3,600
Jan 22, 2026
58.27
58.50
58.27
58.32
57.65
2,800
Jan 21, 2026
57.66
58.14
57.66
58.09
57.41
6,600
Jan 20, 2026
57.46
57.76
57.27
57.35
56.68
2,600
Jan 16, 2026
58.16
58.16
57.90
57.90
57.23
5,000
Jan 15, 2026
58.27
58.40
58.23
58.31
57.63
137,100
Jan 14, 2026
57.87
58.31
57.87
58.10
57.42
6,100
Jan 13, 2026
58.35
58.35
57.83
57.90
57.23
6,900
Jan 12, 2026
58.33
58.33
58.00
58.28
57.60
7,400
Jan 9, 2026
58.74
58.74
58.62
58.63
57.95
10,000
Jan 8, 2026
57.63
58.83
57.63
58.60
57.92
8,400
Jan 7, 2026
58.39
58.39
57.56
57.63
56.96
9,200
Jan 6, 2026
58.45
58.53
58.36
58.40
57.72
12,100
Jan 5, 2026
57.86
58.75
57.86
58.53
57.85
7,700
Jan 2, 2026
57.08
57.68
56.97
57.49
56.82
3,600
Dec 31, 2025
57.31
57.31
57.08
57.09
56.43
9,100
Dec 30, 2025
57.31
57.42
57.31
57.38
56.71
2,200
Dec 29, 2025
57.40
57.40
57.19
57.26
56.59
5,400
Dec 26, 2025
57.38
57.38
57.19
57.36
56.69
4,400
Dec 24, 2025
57.21
57.38
57.21
57.36
56.70
1,900
Dec 23, 2025
57.11
57.18
57.09
57.09
56.43
3,900
Dec 22, 2025
0.354
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
56.83
57.16
56.83
57.11
56.45
7,900
Dec 19, 2025
56.92
57.32
56.92
57.08
56.06
14,200
Dec 18, 2025
57.24
57.30
56.86
57.02
56.01
10,100
Dec 17, 2025
57.19
57.32
57.07
57.22
56.21
15,000
Dec 16, 2025
57.66
57.66
56.95
57.16
56.15
8,200
Dec 15, 2025
57.87
57.87
57.53
57.83
56.81
5,200
Dec 12, 2025
57.81
57.81
57.50
57.58
56.56
10,100
Dec 11, 2025
56.92
57.67
56.92
57.56
56.54
4,200
Dec 10, 2025
56.14
57.06
56.14
56.99
55.97
6,600
Dec 9, 2025
56.07
56.34
55.98
56.06
55.06
10,500
Dec 8, 2025
56.01
56.04
55.87
55.92
54.93
2,000
Dec 5, 2025
56.25
56.60
56.15
56.15
55.16
5,600
Dec 4, 2025
56.18
56.41
56.06
56.23
55.23
3,400
Dec 3, 2025
56.08
56.21
56.08
56.20
55.20
3,000
Dec 2, 2025
55.89
55.89
55.51
55.62
54.63
1,800
Dec 1, 2025
56.22
56.22
55.74
55.74
54.75
1,400
Nov 28, 2025
55.81
56.17
55.81
56.02
55.02
700
Nov 26, 2025
55.74
55.95
55.68
55.74
54.76
9,100
Nov 25, 2025
54.80
55.40
54.80
55.33
54.35
2,600
Nov 24, 2025
54.72
54.81
54.51
54.72
53.75
2,500
Nov 21, 2025
53.84
54.79
53.84
54.56
53.60
9,000
Nov 20, 2025
54.53
54.63
53.67
53.67
52.72
3,200
Nov 19, 2025
54.31
54.40
53.94
54.05
53.09
4,000
Nov 18, 2025
54.10
54.68
54.08
54.53
53.56
6,500
Nov 17, 2025
55.05
55.05
54.25
54.25
53.29
7,500
Nov 14, 2025
55.00
55.35
54.96
55.12
54.14
3,300
Nov 13, 2025
55.53
55.75
55.22
55.22
54.25
13,500
Nov 12, 2025
55.26
55.79
55.26
55.53
54.54
18,800
Nov 11, 2025
54.95
55.47
54.95
55.26
54.28
33,100
Nov 10, 2025
54.75
54.83
54.42
54.73
53.76
24,700
Nov 7, 2025
54.20
54.77
54.19
54.75
53.78
5,100
Nov 6, 2025
54.68
54.68
54.27
54.27
53.31
1,900
Nov 5, 2025
54.18
54.53
54.13
54.39
53.43
12,100
Nov 4, 2025
53.90
54.30
53.90
54.17
53.21
4,800
Nov 3, 2025
53.73
54.26
53.73
54.26
53.29
2,400
Oct 31, 2025
54.21
54.55
54.13
54.53
53.56
5,700
