Invesco S&P 500 QVM UCITS ETF - QVMP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.06	60.91	60.91	61.19	60.89	126
February 19, 2026	61.07	60.89	60.89	61.07	60.89	32
February 18, 2026	60.68	61.06	61.06	61.06	60.68	247
February 17, 2026	60.39	60.48	60.48	60.64	60.32	3,343
February 16, 2026	60.48	59.89	59.89	60.5	59.89	211
February 13, 2026	60.14	60.38	60.38	60.38	59.95	992
February 12, 2026	61.09	60.53	60.53	61.14	60.53	2,726
February 11, 2026	60.53	60.98	60.98	61.31	60.48	1,879
February 10, 2026	60.67	60.6	60.6	60.67	60.6	99
February 09, 2026	61.07	60.77	60.77	61.07	60.55	260
February 06, 2026	59.92	60.88	60.88	60.88	59.92	210
February 05, 2026	59.8	59.87	59.87	60.04	59.75	309
February 04, 2026	59.85	59.94	59.94	60.14	59.85	517
February 03, 2026	59.53	59.99	59.99	60.03	59.52	1,386
February 02, 2026	58.16	59.37	59.37	59.37	58.13	638
January 30, 2026	57.82	58.35	58.35	58.35	57.82	480
January 29, 2026	58.23	58.17	58.17	58.35	58.02	1,745
January 28, 2026	57.85	58.09	58.09	58.15	57.8	1,965
January 27, 2026	57.95	57.58	57.58	57.95	57.58	163
January 26, 2026	57.73	57.68	57.68	57.79	57.49	163
January 23, 2026	58.43	58.04	58.04	58.43	58.04	1,784
January 22, 2026	59.1	58.5	58.5	59.18	58.47	535
January 21, 2026	58.18	58.57	58.57	58.57	58.07	821
January 20, 2026	58.79	58.59	58.59	58.79	58.13	405
January 19, 2026	58.94	58.88	58.88	59	58.88	4,991
January 16, 2026	59.72	59.66	59.66	59.72	59.48	324
January 15, 2026	59.37	59.86	59.86	59.86	59.3	662
January 14, 2026	59.15	58.91	58.91	59.15	58.81	163
January 13, 2026	59.19	59.19	59.19	59.19	59.05	2,518
January 12, 2026	58.56	58.92	58.92	58.92	58.52	554
January 09, 2026	58.65	58.97	58.97	58.97	58.63	612
January 08, 2026	58.49	58.56	58.56	58.6	58.38	188
January 07, 2026	58.98	58.68	58.68	58.98	58.66	228
January 06, 2026	58.43	58.64	58.64	58.64	58.38	208
January 05, 2026	58.23	58.42	58.42	58.46	58.01	8,882
January 02, 2026	57.59	57.41	57.41	57.72	57.36	4,742
December 30, 2025	57.67	57.71	57.71	57.82	57.56	93
December 29, 2025	57.93	57.7	57.7	57.93	57.62	730
December 23, 2025	57.64	57.61	57.61	57.68	57.45	1,675
December 22, 2025	57.66	57.68	57.68	57.68	57.45	1,134
December 19, 2025	57.37	57.63	57.63	57.63	57.29	299
December 18, 2025	57.17	57.53	57.53	57.53	57.17	561
December 17, 2025	57.49	57.33	57.33	57.61	57.33	1,955
December 16, 2025	57.59	57.34	57.34	57.68	57.31	107
December 15, 2025	58.04	57.72	57.72	58.04	57.72	158
December 12, 2025	57.79	57.74	57.74	57.91	57.74	3
December 11, 2025	56.97	57.42	57.42	57.42	56.82	992
December 10, 2025	57.26	57.39	57.39	57.39	57.24	441
December 09, 2025	57.17	57.33	57.33	57.33	57.17	272
December 08, 2025	57.56	57.18	57.18	57.58	57.18	35
December 05, 2025	57.59	57.69	57.69	57.81	57.46	515
December 04, 2025	57.65	57.55	57.55	57.74	57.55	48
December 03, 2025	57.83	57.68	57.68	57.99	57.62	730
December 02, 2025	57.94	57.88	57.88	57.94	57.75	774
December 01, 2025	58.14	57.99	57.99	58.14	57.92	514
November 28, 2025	58.15	58.23	58.23	58.29	58.15	910
November 27, 2025	58.04	57.91	57.91	58.18	57.91	2
November 26, 2025	57.73	58.15	58.15	58.17	57.73	3,715
November 25, 2025	57.45	57.7	57.7	57.7	57.42	257
November 24, 2025	57.47	57.34	57.34	57.48	57.22	468

Invesco S&P 500 QVM UCITS ETF (QVMP.DE) XETRA