Invesco S&P SmallCap 600 QVM Multi-factor ETF AMEX:QVMS Historical Prices

Below are the 391 trading days of historical prices for QVMS.

# Exchange Symbol Date Open High Low Close
391 AMEX QVMS Wed, Jan 18, 2023 22.86 22.86 22.86 22.86
390 AMEX QVMS Tue, Jan 17, 2023 23.31 23.31 23.21 23.22
389 AMEX QVMS Fri, Jan 13, 2023 23.22 23.33 23.21 23.33
388 AMEX QVMS Thu, Jan 12, 2023 23.13 23.19 23.12 23.19
387 AMEX QVMS Wed, Jan 11, 2023 22.86 22.86 22.86 22.86
386 AMEX QVMS Tue, Jan 10, 2023 22.44 22.60 22.44 22.60
385 AMEX QVMS Mon, Jan 9, 2023 22.34 22.34 22.34 22.34
384 AMEX QVMS Fri, Jan 6, 2023 22.32 22.32 22.32 22.32
383 AMEX QVMS Thu, Jan 5, 2023 21.79 21.89 21.77 21.82
382 AMEX QVMS Wed, Jan 4, 2023 21.99 21.99 21.99 21.99
381 AMEX QVMS Tue, Jan 3, 2023 21.78 21.78 21.78 21.78
380 AMEX QVMS Fri, Dec 30, 2022 21.84 21.84 21.84 21.84
379 AMEX QVMS Thu, Dec 29, 2022 21.93 21.95 21.91 21.94
378 AMEX QVMS Wed, Dec 28, 2022 21.48 21.48 21.48 21.48
377 AMEX QVMS Tue, Dec 27, 2022 21.89 21.89 21.89 21.89
376 AMEX QVMS Fri, Dec 23, 2022 21.88 21.88 21.88 21.88
375 AMEX QVMS Thu, Dec 22, 2022 21.72 21.72 21.72 21.72
374 AMEX QVMS Wed, Dec 21, 2022 22.11 22.11 21.98 21.98
373 AMEX QVMS Tue, Dec 20, 2022 21.67 21.67 21.67 21.67
372 AMEX QVMS Mon, Dec 19, 2022 21.61 21.61 21.61 21.61
371 AMEX QVMS Fri, Dec 16, 2022 21.81 21.81 21.81 21.72
370 AMEX QVMS Thu, Dec 15, 2022 22.00 22.00 22.00 22.00
369 AMEX QVMS Wed, Dec 14, 2022 22.50 22.56 22.50 22.56
368 AMEX QVMS Tue, Dec 13, 2022 22.70 22.73 22.70 22.73
367 AMEX QVMS Mon, Dec 12, 2022 22.65 22.65 22.65 22.65
366 AMEX QVMS Fri, Dec 9, 2022 22.51 22.51 22.42 22.42
365 AMEX QVMS Thu, Dec 8, 2022 22.64 22.64 22.63 22.63
364 AMEX QVMS Wed, Dec 7, 2022 22.59 22.59 22.59 22.59
363 AMEX QVMS Tue, Dec 6, 2022 22.66 22.66 22.66 22.66
362 AMEX QVMS Mon, Dec 5, 2022 22.84 22.84 22.84 22.84
361 AMEX QVMS Fri, Dec 2, 2022 23.50 23.50 23.50 23.50
360 AMEX QVMS Thu, Dec 1, 2022 23.44 23.44 23.44 23.44
359 AMEX QVMS Wed, Nov 30, 2022 23.43 23.43 23.43 23.43
358 AMEX QVMS Tue, Nov 29, 2022 22.93 22.94 22.93 22.94
357 AMEX QVMS Mon, Nov 28, 2022 22.86 22.86 22.82 22.82
356 AMEX QVMS Fri, Nov 25, 2022 23.29 23.29 23.29 23.29
355 AMEX QVMS Wed, Nov 23, 2022 23.22 23.22 23.22 23.22
354 AMEX QVMS Tue, Nov 22, 2022 23.21 23.21 23.21 23.21
353 AMEX QVMS Mon, Nov 21, 2022 22.94 22.94 22.94 22.94
352 AMEX QVMS Fri, Nov 18, 2022 22.91 22.98 22.91 22.98
351 AMEX QVMS Thu, Nov 17, 2022 22.81 22.81 22.81 22.81
350 AMEX QVMS Wed, Nov 16, 2022 22.89 22.89 22.89 22.89
349 AMEX QVMS Tue, Nov 15, 2022 23.24 23.24 23.24 23.24
348 AMEX QVMS Mon, Nov 14, 2022 22.96 22.96 22.96 22.96
347 AMEX QVMS Fri, Nov 11, 2022 23.17 23.17 23.17 23.17
346 AMEX QVMS Thu, Nov 10, 2022 22.34 23.09 22.34 23.09
345 AMEX QVMS Wed, Nov 9, 2022 21.87 21.87 21.87 21.87
344 AMEX QVMS Tue, Nov 8, 2022 22.37 22.37 22.37 22.37
343 AMEX QVMS Mon, Nov 7, 2022 22.35 22.35 22.35 22.35
342 AMEX QVMS Fri, Nov 4, 2022 22.07 22.11 22.07 22.11
341 AMEX QVMS Thu, Nov 3, 2022 21.79 21.79 21.79 21.79
340 AMEX QVMS Wed, Nov 2, 2022 21.93 21.93 21.93 21.93
339 AMEX QVMS Tue, Nov 1, 2022 22.64 22.64 22.64 22.64
338 AMEX QVMS Mon, Oct 31, 2022 22.55 22.55 22.55 22.55
337 AMEX QVMS Fri, Oct 28, 2022 22.56 22.56 22.56 22.56
336 AMEX QVMS Thu, Oct 27, 2022 22.06 22.06 22.06 22.06
335 AMEX QVMS Wed, Oct 26, 2022 22.02 22.02 22.02 22.02
334 AMEX QVMS Tue, Oct 25, 2022 21.50 21.90 21.50 21.90
333 AMEX QVMS Mon, Oct 24, 2022 21.43 21.43 21.43 21.43
332 AMEX QVMS Fri, Oct 21, 2022 21.16 21.25 21.15 21.25
331 AMEX QVMS Thu, Oct 20, 2022 20.75 20.75 20.75 20.75
330 AMEX QVMS Wed, Oct 19, 2022 21.03 21.03 21.03 21.03
329 AMEX QVMS Tue, Oct 18, 2022 21.30 21.30 21.30 21.30
328 AMEX QVMS Mon, Oct 17, 2022 21.09 21.09 21.09 21.09
327 AMEX QVMS Fri, Oct 14, 2022 20.55 20.55 20.55 20.55
326 AMEX QVMS Thu, Oct 13, 2022 21.03 21.03 21.03 21.03
325 AMEX QVMS Wed, Oct 12, 2022 20.52 20.52 20.52 20.52
324 AMEX QVMS Tue, Oct 11, 2022 20.76 20.76 20.64 20.64
323 AMEX QVMS Mon, Oct 10, 2022 20.59 20.59 20.59 20.59
322 AMEX QVMS Fri, Oct 7, 2022 20.55 20.55 20.55 20.55
321 AMEX QVMS Thu, Oct 6, 2022 21.13 21.13 21.06 21.06
320 AMEX QVMS Wed, Oct 5, 2022 21.16 21.16 21.16 21.16
319 AMEX QVMS Tue, Oct 4, 2022 21.24 21.24 21.24 21.24
318 AMEX QVMS Mon, Oct 3, 2022 20.51 20.51 20.51 20.51
317 AMEX QVMS Fri, Sep 30, 2022 19.98 19.98 19.98 19.98
316 AMEX QVMS Thu, Sep 29, 2022 20.07 20.07 20.07 20.07
315 AMEX QVMS Wed, Sep 28, 2022 20.50 20.50 20.50 20.50
314 AMEX QVMS Tue, Sep 27, 2022 19.96 19.96 19.96 19.96
313 AMEX QVMS Mon, Sep 26, 2022 19.97 19.97 19.97 19.97
312 AMEX QVMS Fri, Sep 23, 2022 20.20 20.20 20.20 20.20
311 AMEX QVMS Thu, Sep 22, 2022 20.70 20.70 20.70 20.70
310 AMEX QVMS Wed, Sep 21, 2022 21.54 21.54 21.13 21.13
309 AMEX QVMS Tue, Sep 20, 2022 21.33 21.33 21.33 21.33
308 AMEX QVMS Mon, Sep 19, 2022 21.58 21.58 21.58 21.58
307 AMEX QVMS Fri, Sep 16, 2022 21.42 21.42 21.42 21.33
306 AMEX QVMS Thu, Sep 15, 2022 21.55 21.55 21.55 21.55
305 AMEX QVMS Wed, Sep 14, 2022 21.69 21.69 21.69 21.69
304 AMEX QVMS Tue, Sep 13, 2022 21.73 21.73 21.73 21.73
303 AMEX QVMS Mon, Sep 12, 2022 22.57 22.57 22.57 22.57
302 AMEX QVMS Fri, Sep 9, 2022 22.31 22.31 22.31 22.31
301 AMEX QVMS Thu, Sep 8, 2022 21.88 21.88 21.88 21.88
300 AMEX QVMS Wed, Sep 7, 2022 21.81 21.81 21.81 21.81
299 AMEX QVMS Tue, Sep 6, 2022 21.45 21.45 21.45 21.45
298 AMEX QVMS Fri, Sep 2, 2022 21.74 21.74 21.74 21.74
297 AMEX QVMS Thu, Sep 1, 2022 21.89 21.89 21.89 21.89
296 AMEX QVMS Wed, Aug 31, 2022 22.18 22.18 22.18 22.18
295 AMEX QVMS Tue, Aug 30, 2022 22.39 22.39 22.39 22.39
294 AMEX QVMS Mon, Aug 29, 2022 22.74 22.74 22.74 22.74
293 AMEX QVMS Fri, Aug 26, 2022 22.96 22.96 22.96 22.96
292 AMEX QVMS Thu, Aug 25, 2022 23.65 23.65 23.65 23.65
291 AMEX QVMS Wed, Aug 24, 2022 23.22 23.22 23.22 23.22
290 AMEX QVMS Tue, Aug 23, 2022 23.18 23.18 23.18 23.18
289 AMEX QVMS Mon, Aug 22, 2022 23.20 23.20 23.20 23.20
288 AMEX QVMS Fri, Aug 19, 2022 23.72 23.72 23.72 23.72
287 AMEX QVMS Thu, Aug 18, 2022 24.13 24.13 24.13 24.13
286 AMEX QVMS Wed, Aug 17, 2022 23.99 23.99 23.93 23.93
285 AMEX QVMS Tue, Aug 16, 2022 24.23 24.23 24.23 24.23
284 AMEX QVMS Mon, Aug 15, 2022 24.10 24.10 24.10 24.10
283 AMEX QVMS Fri, Aug 12, 2022 24.01 24.01 24.01 24.01
282 AMEX QVMS Thu, Aug 11, 2022 23.63 23.63 23.63 23.63
281 AMEX QVMS Wed, Aug 10, 2022 23.47 23.47 23.47 23.47
280 AMEX QVMS Tue, Aug 9, 2022 22.93 22.93 22.93 22.93
279 AMEX QVMS Mon, Aug 8, 2022 23.27 23.27 23.27 23.27
278 AMEX QVMS Fri, Aug 5, 2022 23.14 23.14 23.14 23.14
277 AMEX QVMS Thu, Aug 4, 2022 23.01 23.01 23.01 23.01
276 AMEX QVMS Wed, Aug 3, 2022 23.22 23.22 23.22 23.22
275 AMEX QVMS Tue, Aug 2, 2022 23.04 23.04 23.04 23.04
274 AMEX QVMS Mon, Aug 1, 2022 23.25 23.25 23.25 23.25
273 AMEX QVMS Fri, Jul 29, 2022 23.19 23.19 23.19 23.19
272 AMEX QVMS Thu, Jul 28, 2022 22.99 22.99 22.99 22.99
271 AMEX QVMS Wed, Jul 27, 2022 22.74 22.74 22.74 22.74
270 AMEX QVMS Tue, Jul 26, 2022 22.23 22.23 22.23 22.23
269 AMEX QVMS Mon, Jul 25, 2022 22.32 22.32 22.32 22.32
268 AMEX QVMS Fri, Jul 22, 2022 22.07 22.15 22.07 22.15
267 AMEX QVMS Thu, Jul 21, 2022 22.33 22.33 22.33 22.33
266 AMEX QVMS Wed, Jul 20, 2022 22.30 22.30 22.30 22.30
265 AMEX QVMS Tue, Jul 19, 2022 22.02 22.02 22.02 22.02
264 AMEX QVMS Mon, Jul 18, 2022 21.27 21.27 21.27 21.27
263 AMEX QVMS Fri, Jul 15, 2022 21.19 21.26 21.19 21.26
262 AMEX QVMS Thu, Jul 14, 2022 20.84 20.84 20.84 20.84
261 AMEX QVMS Wed, Jul 13, 2022 21.03 21.03 21.03 21.03
260 AMEX QVMS Tue, Jul 12, 2022 21.27 21.27 21.08 21.08
259 AMEX QVMS Mon, Jul 11, 2022 21.08 21.08 21.08 21.08
258 AMEX QVMS Fri, Jul 8, 2022 21.36 21.36 21.36 21.36
257 AMEX QVMS Thu, Jul 7, 2022 21.39 21.39 21.39 21.39
256 AMEX QVMS Wed, Jul 6, 2022 21.01 21.01 21.01 21.01
255 AMEX QVMS Tue, Jul 5, 2022 21.25 21.25 21.25 21.25
254 AMEX QVMS Fri, Jul 1, 2022 21.28 21.28 21.28 21.28
253 AMEX QVMS Thu, Jun 30, 2022 21.29 21.29 21.04 21.04
252 AMEX QVMS Wed, Jun 29, 2022 21.14 21.15 21.09 21.15
251 AMEX QVMS Tue, Jun 28, 2022 21.47 21.47 21.34 21.34
250 AMEX QVMS Mon, Jun 27, 2022 21.63 21.63 21.63 21.63
249 AMEX QVMS Fri, Jun 24, 2022 21.41 21.45 21.41 21.45
248 AMEX QVMS Thu, Jun 23, 2022 20.79 20.83 20.79 20.83
247 AMEX QVMS Wed, Jun 22, 2022 20.73 20.73 20.73 20.73
246 AMEX QVMS Tue, Jun 21, 2022 20.90 20.90 20.76 20.76
245 AMEX QVMS Fri, Jun 17, 2022 20.55 20.55 20.55 20.46
244 AMEX QVMS Thu, Jun 16, 2022 20.31 20.33 20.31 20.33
243 AMEX QVMS Wed, Jun 15, 2022 21.43 21.43 21.43 21.43
242 AMEX QVMS Tue, Jun 14, 2022 21.24 21.24 21.24 21.24
241 AMEX QVMS Mon, Jun 13, 2022 21.26 21.26 21.26 21.26
240 AMEX QVMS Fri, Jun 10, 2022 22.25 22.25 22.25 22.25
239 AMEX QVMS Thu, Jun 9, 2022 23.00 23.00 22.79 22.79
238 AMEX QVMS Wed, Jun 8, 2022 23.18 23.18 23.18 23.18
237 AMEX QVMS Tue, Jun 7, 2022 23.59 23.59 23.59 23.59
236 AMEX QVMS Mon, Jun 6, 2022 23.35 23.45 23.35 23.37
235 AMEX QVMS Fri, Jun 3, 2022 23.23 23.23 23.13 23.22
234 AMEX QVMS Thu, Jun 2, 2022 23.40 23.40 23.40 23.40
233 AMEX QVMS Wed, Jun 1, 2022 23.01 23.01 23.01 23.01
232 AMEX QVMS Tue, May 31, 2022 23.07 23.07 23.07 23.07
231 AMEX QVMS Fri, May 27, 2022 23.27 23.27 23.27 23.27
230 AMEX QVMS Thu, May 26, 2022 22.80 22.80 22.80 22.80
229 AMEX QVMS Wed, May 25, 2022 22.36 22.36 22.36 22.36
228 AMEX QVMS Tue, May 24, 2022 21.91 21.91 21.91 21.91
227 AMEX QVMS Mon, May 23, 2022 22.11 22.11 22.11 22.11
226 AMEX QVMS Fri, May 20, 2022 21.89 21.89 21.89 21.89
225 AMEX QVMS Thu, May 19, 2022 22.01 22.01 22.01 22.01
224 AMEX QVMS Wed, May 18, 2022 22.08 22.08 22.08 22.08
223 AMEX QVMS Tue, May 17, 2022 22.79 22.79 22.79 22.79
222 AMEX QVMS Mon, May 16, 2022 22.15 22.15 22.15 22.15
221 AMEX QVMS Fri, May 13, 2022 22.21 22.21 22.21 22.21
220 AMEX QVMS Thu, May 12, 2022 21.69 21.69 21.69 21.69
219 AMEX QVMS Wed, May 11, 2022 21.48 21.48 21.48 21.48
218 AMEX QVMS Tue, May 10, 2022 21.81 21.81 21.81 21.81
217 AMEX QVMS Mon, May 9, 2022 22.08 22.16 22.00 22.00
216 AMEX QVMS Fri, May 6, 2022 22.51 22.51 22.51 22.51
215 AMEX QVMS Thu, May 5, 2022 22.58 22.69 22.58 22.69
214 AMEX QVMS Wed, May 4, 2022 23.52 23.52 23.52 23.52
213 AMEX QVMS Tue, May 3, 2022 22.60 22.91 22.60 22.91
212 AMEX QVMS Mon, May 2, 2022 22.65 22.65 22.65 22.65
211 AMEX QVMS Fri, Apr 29, 2022 22.49 22.49 22.49 22.49
210 AMEX QVMS Thu, Apr 28, 2022 23.10 23.10 23.10 23.10
209 AMEX QVMS Wed, Apr 27, 2022 22.64 22.64 22.64 22.64
208 AMEX QVMS Tue, Apr 26, 2022 22.72 22.72 22.72 22.72
207 AMEX QVMS Mon, Apr 25, 2022 23.16 23.16 23.16 23.16
206 AMEX QVMS Fri, Apr 22, 2022 23.31 23.31 23.31 23.31
205 AMEX QVMS Thu, Apr 21, 2022 24.64 24.64 23.90 23.90
204 AMEX QVMS Wed, Apr 20, 2022 24.33 24.33 24.24 24.24
203 AMEX QVMS Tue, Apr 19, 2022 24.03 24.03 24.03 24.03
202 AMEX QVMS Mon, Apr 18, 2022 23.54 23.54 23.54 23.54
201 AMEX QVMS Thu, Apr 14, 2022 23.61 23.61 23.61 23.61
200 AMEX QVMS Wed, Apr 13, 2022 23.77 23.77 23.77 23.77
199 AMEX QVMS Tue, Apr 12, 2022 23.42 23.42 23.42 23.42
198 AMEX QVMS Mon, Apr 11, 2022 23.26 23.26 23.26 23.26
197 AMEX QVMS Fri, Apr 8, 2022 23.40 23.40 23.40 23.40
196 AMEX QVMS Thu, Apr 7, 2022 23.54 23.58 23.53 23.53
195 AMEX QVMS Wed, Apr 6, 2022 23.63 23.63 23.58 23.58
194 AMEX QVMS Tue, Apr 5, 2022 24.32 24.34 23.86 23.86
193 AMEX QVMS Mon, Apr 4, 2022 24.45 24.45 24.33 24.39
192 AMEX QVMS Fri, Apr 1, 2022 24.54 24.54 24.54 24.54
191 AMEX QVMS Thu, Mar 31, 2022 24.59 24.59 24.33 24.33
190 AMEX QVMS Wed, Mar 30, 2022 24.88 24.88 24.60 24.60
189 AMEX QVMS Tue, Mar 29, 2022 24.81 25.08 24.81 25.07
188 AMEX QVMS Mon, Mar 28, 2022 24.45 24.45 24.45 24.45
187 AMEX QVMS Fri, Mar 25, 2022 24.58 24.58 24.58 24.58
186 AMEX QVMS Thu, Mar 24, 2022 24.41 24.41 24.41 24.41
185 AMEX QVMS Wed, Mar 23, 2022 24.24 24.24 24.24 24.24
184 AMEX QVMS Tue, Mar 22, 2022 24.72 24.72 24.72 24.72
183 AMEX QVMS Mon, Mar 21, 2022 24.84 24.84 24.60 24.72
182 AMEX QVMS Fri, Mar 18, 2022 24.89 24.89 24.89 24.81
181 AMEX QVMS Thu, Mar 17, 2022 24.74 24.74 24.74 24.74
180 AMEX QVMS Wed, Mar 16, 2022 24.30 24.49 24.30 24.49
179 AMEX QVMS Tue, Mar 15, 2022 23.90 23.90 23.90 23.90
178 AMEX QVMS Mon, Mar 14, 2022 23.66 23.66 23.66 23.66
177 AMEX QVMS Fri, Mar 11, 2022 24.10 24.10 23.88 23.88
176 AMEX QVMS Thu, Mar 10, 2022 24.12 24.12 24.12 24.12
175 AMEX QVMS Wed, Mar 9, 2022 24.14 24.14 24.12 24.12
174 AMEX QVMS Tue, Mar 8, 2022 23.67 23.67 23.67 23.67
173 AMEX QVMS Mon, Mar 7, 2022 23.58 23.58 23.58 23.58
172 AMEX QVMS Fri, Mar 4, 2022 24.10 24.10 24.10 24.10
171 AMEX QVMS Thu, Mar 3, 2022 24.41 24.41 24.41 24.41
170 AMEX QVMS Wed, Mar 2, 2022 24.58 24.58 24.58 24.58
169 AMEX QVMS Tue, Mar 1, 2022 23.88 23.88 23.88 23.88
168 AMEX QVMS Mon, Feb 28, 2022 24.42 24.42 24.42 24.42
167 AMEX QVMS Fri, Feb 25, 2022 24.30 24.30 24.30 24.30
166 AMEX QVMS Thu, Feb 24, 2022 23.81 23.81 23.81 23.81
165 AMEX QVMS Wed, Feb 23, 2022 23.46 23.46 23.46 23.46
164 AMEX QVMS Tue, Feb 22, 2022 23.81 23.81 23.81 23.81
163 AMEX QVMS Fri, Feb 18, 2022 24.12 24.12 24.12 24.12
162 AMEX QVMS Thu, Feb 17, 2022 24.23 24.23 24.23 24.23
161 AMEX QVMS Wed, Feb 16, 2022 24.67 24.67 24.67 24.67
160 AMEX QVMS Tue, Feb 15, 2022 24.59 24.59 24.59 24.59
159 AMEX QVMS Mon, Feb 14, 2022 24.07 24.07 24.07 24.07
158 AMEX QVMS Fri, Feb 11, 2022 24.17 24.17 24.17 24.17
157 AMEX QVMS Thu, Feb 10, 2022 24.19 24.19 24.19 24.19
156 AMEX QVMS Wed, Feb 9, 2022 24.42 24.50 24.42 24.50
155 AMEX QVMS Tue, Feb 8, 2022 24.29 24.29 24.29 24.29
154 AMEX QVMS Mon, Feb 7, 2022 23.82 23.82 23.82 23.82
153 AMEX QVMS Fri, Feb 4, 2022 23.62 23.84 23.62 23.84
152 AMEX QVMS Thu, Feb 3, 2022 23.89 23.89 23.89 23.89
151 AMEX QVMS Wed, Feb 2, 2022 24.21 24.21 24.21 24.21
150 AMEX QVMS Tue, Feb 1, 2022 24.35 24.35 24.35 24.35
149 AMEX QVMS Mon, Jan 31, 2022 24.14 24.14 24.14 24.14
148 AMEX QVMS Fri, Jan 28, 2022 23.16 23.61 23.09 23.61
147 AMEX QVMS Thu, Jan 27, 2022 23.33 23.33 23.16 23.33
146 AMEX QVMS Wed, Jan 26, 2022 24.27 24.27 23.77 23.77
145 AMEX QVMS Tue, Jan 25, 2022 23.98 24.24 23.81 24.14
144 AMEX QVMS Mon, Jan 24, 2022 23.60 24.41 23.60 24.41
143 AMEX QVMS Fri, Jan 21, 2022 24.10 24.10 23.91 23.91
142 AMEX QVMS Thu, Jan 20, 2022 24.14 24.14 24.14 24.14
141 AMEX QVMS Wed, Jan 19, 2022 24.69 24.69 24.69 24.69
140 AMEX QVMS Tue, Jan 18, 2022 25.38 25.38 25.13 25.13
139 AMEX QVMS Fri, Jan 14, 2022 25.80 25.80 25.80 25.80
138 AMEX QVMS Thu, Jan 13, 2022 25.66 25.66 25.66 25.66
137 AMEX QVMS Wed, Jan 12, 2022 25.70 25.73 25.70 25.70
136 AMEX QVMS Tue, Jan 11, 2022 25.50 25.78 25.50 25.74
135 AMEX QVMS Mon, Jan 10, 2022 25.42 25.59 25.42 25.59
134 AMEX QVMS Fri, Jan 7, 2022 25.90 25.90 25.71 25.71
133 AMEX QVMS Thu, Jan 6, 2022 25.99 25.99 25.97 25.97
132 AMEX QVMS Wed, Jan 5, 2022 26.48 26.48 25.83 25.83
131 AMEX QVMS Tue, Jan 4, 2022 26.49 26.49 26.49 26.49
130 AMEX QVMS Mon, Jan 3, 2022 26.31 26.31 26.20 26.20
129 AMEX QVMS Fri, Dec 31, 2021 26.01 26.06 25.90 25.98
128 AMEX QVMS Thu, Dec 30, 2021 26.14 26.14 25.97 25.97
127 AMEX QVMS Wed, Dec 29, 2021 26.07 26.08 26.07 26.08
126 AMEX QVMS Tue, Dec 28, 2021 25.91 25.97 25.91 25.97
125 AMEX QVMS Mon, Dec 27, 2021 26.03 26.03 26.03 26.03
124 AMEX QVMS Thu, Dec 23, 2021 25.65 25.65 25.65 25.65
123 AMEX QVMS Wed, Dec 22, 2021 25.48 25.48 25.48 25.48
122 AMEX QVMS Tue, Dec 21, 2021 25.20 25.20 25.20 25.20
121 AMEX QVMS Mon, Dec 20, 2021 24.89 24.89 24.55 24.55
120 AMEX QVMS Fri, Dec 17, 2021 24.99 24.99 24.99 24.91
119 AMEX QVMS Thu, Dec 16, 2021 24.95 24.95 24.95 24.95
118 AMEX QVMS Wed, Dec 15, 2021 25.32 25.32 25.32 25.32
117 AMEX QVMS Tue, Dec 14, 2021 24.98 24.98 24.98 24.98
116 AMEX QVMS Mon, Dec 13, 2021 25.15 25.15 25.15 25.15
115 AMEX QVMS Fri, Dec 10, 2021 25.48 25.56 25.48 25.56
114 AMEX QVMS Thu, Dec 9, 2021 25.67 25.67 25.58 25.58
113 AMEX QVMS Wed, Dec 8, 2021 25.96 25.98 25.94 25.98
112 AMEX QVMS Tue, Dec 7, 2021 26.01 26.01 25.85 25.85
111 AMEX QVMS Mon, Dec 6, 2021 25.62 25.62 25.51 25.51
110 AMEX QVMS Fri, Dec 3, 2021 24.93 24.93 24.93 24.93
109 AMEX QVMS Thu, Dec 2, 2021 25.18 25.18 25.18 25.18
108 AMEX QVMS Wed, Dec 1, 2021 25.11 25.11 24.57 24.57
107 AMEX QVMS Tue, Nov 30, 2021 24.85 24.85 24.85 24.85
106 AMEX QVMS Mon, Nov 29, 2021 25.39 25.39 25.39 25.39
105 AMEX QVMS Fri, Nov 26, 2021 25.43 25.43 25.43 25.43
104 AMEX QVMS Wed, Nov 24, 2021 26.44 26.44 26.44 26.44
103 AMEX QVMS Tue, Nov 23, 2021 26.54 26.54 26.54 26.54
102 AMEX QVMS Mon, Nov 22, 2021 26.52 26.52 26.52 26.52
101 AMEX QVMS Fri, Nov 19, 2021 26.41 26.41 26.29 26.29
100 AMEX QVMS Thu, Nov 18, 2021 26.56 26.56 26.56 26.56
99 AMEX QVMS Wed, Nov 17, 2021 26.63 26.63 26.63 26.63
98 AMEX QVMS Tue, Nov 16, 2021 26.86 26.86 26.86 26.86
97 AMEX QVMS Mon, Nov 15, 2021 26.77 26.77 26.77 26.77
96 AMEX QVMS Fri, Nov 12, 2021 26.78 26.78 26.78 26.78
95 AMEX QVMS Thu, Nov 11, 2021 26.81 26.81 26.81 26.81
94 AMEX QVMS Wed, Nov 10, 2021 26.64 26.64 26.64 26.64
93 AMEX QVMS Tue, Nov 9, 2021 26.87 26.90 26.87 26.87
92 AMEX QVMS Mon, Nov 8, 2021 26.92 26.92 26.92 26.92
91 AMEX QVMS Fri, Nov 5, 2021 26.84 26.93 26.84 26.93
90 AMEX QVMS Thu, Nov 4, 2021 26.39 26.39 26.34 26.34
89 AMEX QVMS Wed, Nov 3, 2021 26.23 26.39 26.23 26.39
88 AMEX QVMS Tue, Nov 2, 2021 25.80 25.80 25.80 25.80
87 AMEX QVMS Mon, Nov 1, 2021 25.85 25.85 25.85 25.85
86 AMEX QVMS Fri, Oct 29, 2021 25.30 25.30 25.23 25.23
85 AMEX QVMS Thu, Oct 28, 2021 25.25 25.25 25.25 25.25
84 AMEX QVMS Wed, Oct 27, 2021 24.77 24.77 24.77 24.77
83 AMEX QVMS Tue, Oct 26, 2021 25.26 25.26 25.26 25.26
82 AMEX QVMS Mon, Oct 25, 2021 25.48 25.48 25.48 25.48
81 AMEX QVMS Fri, Oct 22, 2021 25.33 25.33 25.29 25.29
80 AMEX QVMS Thu, Oct 21, 2021 25.28 25.28 25.28 25.28
79 AMEX QVMS Wed, Oct 20, 2021 25.19 25.22 25.19 25.22
78 AMEX QVMS Tue, Oct 19, 2021 25.04 25.04 25.04 25.04
77 AMEX QVMS Mon, Oct 18, 2021 25.03 25.03 25.01 25.03
76 AMEX QVMS Fri, Oct 15, 2021 24.97 24.97 24.97 24.97
75 AMEX QVMS Thu, Oct 14, 2021 25.08 25.08 25.02 25.04
74 AMEX QVMS Wed, Oct 13, 2021 24.75 24.75 24.75 24.75
73 AMEX QVMS Tue, Oct 12, 2021 24.76 24.76 24.76 24.76
72 AMEX QVMS Mon, Oct 11, 2021 24.70 24.70 24.70 24.70
71 AMEX QVMS Fri, Oct 8, 2021 24.84 24.84 24.84 24.84
70 AMEX QVMS Thu, Oct 7, 2021 24.94 24.94 24.94 24.94
69 AMEX QVMS Wed, Oct 6, 2021 24.56 24.56 24.56 24.56
68 AMEX QVMS Tue, Oct 5, 2021 24.76 24.76 24.76 24.76
67 AMEX QVMS Mon, Oct 4, 2021 24.82 24.82 24.66 24.66
66 AMEX QVMS Fri, Oct 1, 2021 24.74 24.74 24.74 24.74
65 AMEX QVMS Thu, Sep 30, 2021 24.59 24.61 24.31 24.31
64 AMEX QVMS Wed, Sep 29, 2021 24.72 24.72 24.72 24.72
63 AMEX QVMS Tue, Sep 28, 2021 24.79 24.79 24.63 24.63
62 AMEX QVMS Mon, Sep 27, 2021 25.06 25.06 25.00 25.00
61 AMEX QVMS Fri, Sep 24, 2021 24.63 24.63 24.62 24.62
60 AMEX QVMS Thu, Sep 23, 2021 24.62 24.70 24.58 24.58
59 AMEX QVMS Wed, Sep 22, 2021 24.15 24.15 24.15 24.15
58 AMEX QVMS Tue, Sep 21, 2021 23.80 23.80 23.77 23.77
57 AMEX QVMS Mon, Sep 20, 2021 23.81 23.81 23.81 23.81
56 AMEX QVMS Fri, Sep 17, 2021 24.33 24.33 24.33 24.25
55 AMEX QVMS Thu, Sep 16, 2021 24.31 24.33 24.31 24.33
54 AMEX QVMS Wed, Sep 15, 2021 24.37 24.37 24.37 24.37
53 AMEX QVMS Tue, Sep 14, 2021 24.06 24.13 24.06 24.13
52 AMEX QVMS Mon, Sep 13, 2021 24.46 24.46 24.46 24.46
51 AMEX QVMS Fri, Sep 10, 2021 24.30 24.30 24.30 24.30
50 AMEX QVMS Thu, Sep 9, 2021 24.60 24.60 24.60 24.60
49 AMEX QVMS Wed, Sep 8, 2021 24.61 24.61 24.61 24.61
48 AMEX QVMS Tue, Sep 7, 2021 24.85 24.85 24.85 24.85
47 AMEX QVMS Fri, Sep 3, 2021 25.08 25.08 25.08 25.08
46 AMEX QVMS Thu, Sep 2, 2021 25.33 25.33 25.25 25.25
45 AMEX QVMS Wed, Sep 1, 2021 25.14 25.14 25.14 25.14
44 AMEX QVMS Tue, Aug 31, 2021 25.06 25.06 25.06 25.06
43 AMEX QVMS Mon, Aug 30, 2021 25.07 25.07 25.07 25.07
42 AMEX QVMS Fri, Aug 27, 2021 25.20 25.20 25.20 25.20
41 AMEX QVMS Thu, Aug 26, 2021 24.52 24.52 24.52 24.52
40 AMEX QVMS Wed, Aug 25, 2021 25.03 25.03 24.80 24.80
39 AMEX QVMS Tue, Aug 24, 2021 24.74 24.74 24.68 24.68
38 AMEX QVMS Mon, Aug 23, 2021 24.54 24.54 24.54 24.54
37 AMEX QVMS Fri, Aug 20, 2021 24.25 24.25 24.25 24.25
36 AMEX QVMS Thu, Aug 19, 2021 23.90 23.90 23.86 23.86
35 AMEX QVMS Wed, Aug 18, 2021 24.16 24.16 24.12 24.12
34 AMEX QVMS Tue, Aug 17, 2021 24.15 24.27 24.15 24.27
33 AMEX QVMS Mon, Aug 16, 2021 24.62 24.62 24.62 24.62
32 AMEX QVMS Fri, Aug 13, 2021 24.72 24.72 24.72 24.72
31 AMEX QVMS Thu, Aug 12, 2021 24.90 24.90 24.90 24.90
30 AMEX QVMS Wed, Aug 11, 2021 24.93 25.00 24.93 25.00
29 AMEX QVMS Tue, Aug 10, 2021 24.72 24.82 24.71 24.82
28 AMEX QVMS Mon, Aug 9, 2021 24.58 24.58 24.58 24.58
27 AMEX QVMS Fri, Aug 6, 2021 24.78 24.78 24.78 24.78
26 AMEX QVMS Thu, Aug 5, 2021 24.48 24.48 24.48 24.48
25 AMEX QVMS Wed, Aug 4, 2021 24.27 24.27 24.17 24.17
24 AMEX QVMS Tue, Aug 3, 2021 24.54 24.54 24.54 24.54
23 AMEX QVMS Mon, Aug 2, 2021 24.54 24.54 24.36 24.36
22 AMEX QVMS Fri, Jul 30, 2021 24.48 24.48 24.48 24.48
21 AMEX QVMS Thu, Jul 29, 2021 24.56 24.56 24.56 24.56
20 AMEX QVMS Wed, Jul 28, 2021 24.19 24.26 24.19 24.26
19 AMEX QVMS Tue, Jul 27, 2021 24.01 24.05 23.93 24.05
18 AMEX QVMS Mon, Jul 26, 2021 24.23 24.23 24.23 24.23
17 AMEX QVMS Fri, Jul 23, 2021 24.33 24.33 24.05 24.05
16 AMEX QVMS Thu, Jul 22, 2021 23.86 23.86 23.86 23.86
15 AMEX QVMS Wed, Jul 21, 2021 24.29 24.29 24.29 24.29
14 AMEX QVMS Tue, Jul 20, 2021 23.92 23.92 23.92 23.92
13 AMEX QVMS Mon, Jul 19, 2021 23.14 23.22 23.14 23.22
12 AMEX QVMS Fri, Jul 16, 2021 23.70 23.70 23.70 23.70
11 AMEX QVMS Thu, Jul 15, 2021 24.02 24.02 24.02 24.02
10 AMEX QVMS Wed, Jul 14, 2021 24.41 24.41 24.14 24.14
9 AMEX QVMS Tue, Jul 13, 2021 24.67 24.67 24.41 24.41
8 AMEX QVMS Mon, Jul 12, 2021 25.00 25.00 24.78 24.87
7 AMEX QVMS Fri, Jul 9, 2021 24.74 24.76 24.70 24.75
6 AMEX QVMS Thu, Jul 8, 2021 24.10 24.10 24.10 24.10
5 AMEX QVMS Wed, Jul 7, 2021 24.44 24.44 24.44 24.44
4 AMEX QVMS Tue, Jul 6, 2021 24.58 24.58 24.58 24.58
3 AMEX QVMS Fri, Jul 2, 2021 24.93 24.93 24.93 24.93
2 AMEX QVMS Thu, Jul 1, 2021 25.23 25.23 25.17 25.17
1 AMEX QVMS Wed, Jun 30, 2021 24.95 25.04 24.90 25.04
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024