NYSE Arca · QVMT · ETF
Invesco S&P 500 Concentrated QVM ETF (QVMT) ETF price history
Every NYSE Arca trading session of Invesco S&P 500 Concentrated QVM ETF from Oct 9, 2015 to Sep 28, 2026: 2,757 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QVMT adjusted close, 2015 to 2026
- $69.89
- All time high, 2026
- $69.92
- 52 week high, $52.16 low
- 2,757
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
QVMT key facts
- Invesco S&P 500 Concentrated QVM ETF (QVMT) closed at $64.74 on Sep 28, 2026 on NYSE Arca.
- QVMT's all time high close is $69.89, set on Jun 30, 2026; its all time low close is $17.18 on Mar 23, 2020.
- QVMT's 52 week range is $52.16 to $69.92.
- QVMT returned +19.1% over the year to Sep 28, 2026 and +76.4% over five years.
- Over ten years QVMT returned +221%, +12.4% a year compounded.
- QVMT's deepest drawdown was -48.1% from Jan 2, 2020 to Mar 23, 2020.
- DataCedar holds 2,757 daily sessions of QVMT history from Oct 9, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QVMT price chart, 2015 to 2026
QVMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -3.7% |
| 6 months | +10.8% |
| Year to date | +13.8% |
| 1 year | +19.1% |
| 3 years | +70.2% |
| 5 years | +76.4% |
| 10 years | +220.7% |
| Since Oct 9, 2015 | +227.5% |
| Compound annual growth, 11.0 years | +11.4% |
QVMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $69.89 on Jun 30, 2026
- All time low close
- $17.18 on Mar 23, 2020
- 52 week high
- $69.92 on Jun 30, 2026
- 52 week low
- $52.16 on Oct 10, 2025
- Deepest drawdown
- -48.1% from Jan 2, 2020 to Mar 23, 2020, recovered Feb 24, 2021
- Best single session
- +12.3% on Mar 24, 2020
- Worst single session
- -12.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 3.3×
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2020, -11%
QVMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 9, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.60 | $69.92 | $56.49 | $64.74 | +14.4% | 2.1M | 185 |
| 2025 | $47.76 | $57.03 | $43.83 | $56.61 | +19.1% | 2.4M | 250 |
| 2024 | $41.44 | $52.16 | $40.09 | $47.54 | +14.4% | 3.4M | 252 |
| 2023 | $37.43 | $41.86 | $34.31 | $41.56 | +11.7% | 5.3M | 250 |
| 2022 | $39.56 | $42.15 | $32.43 | $37.21 | -5.6% | 8.8M | 251 |
| 2021 | $29.50 | $39.74 | $28.79 | $39.42 | +34.4% | 13.1M | 252 |
| 2020 | $33.22 | $33.22 | $17.16 | $29.33 | -10.7% | 5.6M | 253 |
| 2019 | $25.38 | $33.06 | $25.28 | $32.84 | +28.9% | 2.4M | 252 |
| 2018 | $28.24 | $30.41 | $23.95 | $25.49 | -9.5% | 1.5M | 251 |
| 2017 | $23.91 | $28.45 | $21.84 | $28.17 | +18.8% | 1.1M | 251 |
| 2016 | $19.37 | $24.30 | $17.09 | $23.72 | +18.5% | 65.9K | 252 |
| 2015 | $19.77 | $20.37 | $19.39 | $20.01 | n/a | 3.3K | 58 |
QVMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.74 | -0.8% |
| August 2026 | $65.26 | +0.6% |
| July 2026 | $64.89 | -7.2% |
| June 2026 | $69.89 | +6.0% |
| May 2026 | $65.94 | +3.7% |
| April 2026 | $63.60 | +7.3% |
| March 2026 | $59.29 | -3.9% |
| February 2026 | $61.71 | +6.0% |
| January 2026 | $58.23 | +2.8% |
| December 2025 | $56.61 | +2.6% |
| November 2025 | $55.21 | +2.7% |
| October 2025 | $53.74 | -0.6% |
About the QVMT data
Daily bars. 2,757 sessions from Oct 9, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QVMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- QUSA VistaShares Target 15 USA Quality Income ETF
- QVML Invesco S&P 500 QVM Multi-factor ETF
- QVMM Invesco S&P MidCap 400 QVM Multi-factor ETF
- QVMS Invesco S&P SmallCap 600 QVM Multi-factor ETF
- QWLD State Street SPDR MSCI World StrategicFactors ETF
- RAAA Reckoner Yield Enhanced AAA CLO ETF
- RAAR Reckoner Yield Enhanced AAA CLO Reinvesting ETF
- RAAX VanEck Real Assets ETF
Common questions
QVMT share price history
