Invesco S&P 500 Qvm Multi Factor ETF (QVML) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	33,2758	-0,69	-2,03%	33,89	33,89	33,2314	4.603
27 Mar 2025	33,9653	-0,08	-0,23%	33,99	34,09	33,87	4.523
26 Mar 2025	34,044	-0,38	-1,11%	34,36	34,39	33,96	2.090
25 Mar 2025	34,4261	0,07	0,21%	34,45	34,45	34,36	5.228
24 Mar 2025	34,3544	0,59	1,74%	34,26	34,3544	34,22	5.867
21 Mar 2025	33,7652	-0,06	-0,19%	33,65	33,7652	33,55	2.238
20 Mar 2025	33,83	-0,10	-0,29%	33,73	34,06	33,73	6.348
19 Mar 2025	33,93	0,39	1,18%	33,60	34,08	33,60	46.833
18 Mar 2025	33,5357	-0,35	-1,04%	33,496	33,595	33,47	7.029
17 Mar 2025	33,8898	0,25	0,75%	33,63	34,04	33,63	11.253
14 Mar 2025	33,6368	0,73	2,21%	33,27	33,6368	33,27	55.488
13 Mar 2025	32,9083	-0,48	-1,43%	33,34	33,34	32,82	4.671
12 Mar 2025	33,3862	0,08	0,25%	33,44	33,51	33,36	1.720
11 Mar 2025	33,3013	-0,26	-0,77%	33,53	33,53	33,11	7.113
10 Mar 2025	33,5594	-0,84	-2,45%	33,905	33,905	33,36	1.149
08 Mar 2025	34,4034	0,25	0,72%	34,06	34,4034	33,88	2.616
07 Mar 2025	34,1563	-0,60	-1,71%	34,39	34,52	34,06	4.535
06 Mar 2025	34,7518	0,32	0,94%	34,43	34,79	34,43	1.607
05 Mar 2025	34,4274	-0,41	-1,17%	34,61	34,90	34,34	1.837
04 Mar 2025	34,8355	-0,62	-1,75%	35,56	35,56	34,695	1.081
01 Mar 2025	35,4543	0,53	1,52%	34,90	35,4543	34,90	848
28 Feb 2025	34,9233	-0,52	-1,48%	35,68	35,68	34,9233	8.440
27 Feb 2025	35,4477	0,01	0,02%	35,69	35,69	35,4477	430
26 Feb 2025	35,4392	-0,09	-0,26%	35,49	35,55	35,28	1.239
25 Feb 2025	35,5303	-0,13	-0,36%	35,76	35,789	35,5303	3.313
22 Feb 2025	35,6583	-0,60	-1,67%	36,07	36,07	35,6583	145
21 Feb 2025	36,2621	-0,12	-0,34%	36,38	36,38	36,25	1.459
20 Feb 2025	36,3849	0,12	0,34%	36,315	36,3849	36,30	2.494
19 Feb 2025	36,2601	0,04	0,10%	36,31	36,31	36,2035	1.187
15 Feb 2025	36,224	0,03	0,10%	36,28	36,29	36,224	2.364
14 Feb 2025	36,189	0,36	1,00%	36,02	36,189	36,02	592
13 Feb 2025	35,8295	-0,14	-0,39%	35,677	35,8295	35,677	599
12 Feb 2025	35,9691	0,11	0,30%	35,91	35,9691	35,91	11
11 Feb 2025	35,8621	0,25	0,69%	35,85	35,8621	35,722	1.057
08 Feb 2025	35,6165	-0,29	-0,81%	36,05	36,05	35,6165	1.705
07 Feb 2025	35,9066	0,15	0,41%	35,96	35,96	35,765	26.140
06 Feb 2025	35,761	0,16	0,45%	35,555	35,77	35,555	9.351
05 Feb 2025	35,6002	0,21	0,59%	35,41	35,61	35,41	2.455
04 Feb 2025	35,3902	-0,22	-0,61%	34,96	35,3902	34,96	174
01 Feb 2025	35,6091	-0,24	-0,66%	35,94	35,95	35,6091	2.766
31 Gen 2025	35,8455	0,35	0,99%	35,805	35,90	35,805	612
30 Gen 2025	35,4949	-0,13	-0,35%	35,47	35,58	35,40	5.235
29 Gen 2025	35,62	0,26	0,74%	35,46	35,62	35,456	263
28 Gen 2025	35,3596	-0,49	-1,35%	35,16	35,37	35,16	4.782
25 Gen 2025	35,8447	0,04	0,12%	35,87	35,9564	35,802	11.511
24 Gen 2025	35,80	0,00	0,00%	35,80	35,80	35,80	0
23 Gen 2025	35,80	0,22	0,61%	35,85	35,85	35,75	14.859
22 Gen 2025	35,5814	0,36	1,02%	35,27	35,5999	35,27	610
18 Gen 2025	35,2216	0,32	0,93%	35,29	35,31	35,21	949
17 Gen 2025	34,8984	-0,03	-0,09%	35,08	35,08	34,8984	636
16 Gen 2025	34,9311	0,59	1,71%	34,93	35,2074	34,93	22.257
15 Gen 2025	34,3442	0,02	0,05%	34,40	34,40	34,2432	4.275
14 Gen 2025	34,3256	0,09	0,26%	34,05	34,3256	34,05	673
11 Gen 2025	34,2373	-0,57	-1,63%	34,66	34,66	34,2373	1.441
09 Gen 2025	34,8035	0,08	0,23%	34,75	34,8035	34,75	458
08 Gen 2025	34,722	-0,31	-0,89%	35,32	35,32	34,722	2.657
07 Gen 2025	35,0333	0,13	0,38%	35,18	35,35	35,01	12.072
04 Gen 2025	34,9017	0,38	1,10%	34,94	34,94	34,9017	354
03 Gen 2025	34,5204	-0,01	-0,04%	34,77	34,77	34,36	3.182
01 Gen 2025	34,5343	-0,16	-0,45%	34,80	34,80	34,5013	896