S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p 500 Qvm (PQVM)
Inv S&p 500 Qvm (PQVM) Historical

PQVM Inv S&p 500 Qvm

54.51

0.26 (0.48%)

May 20 2024 - Closed

Delayed by 15 minutes

PQVM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	54.51	0.26	0.48%	54.46	54.655	54.21	127
May 17 2024	54.25	-0.35	-0.64%	54.25	54.25	54.25	2
May 16 2024	54.60	0.50	0.92%	54.60	54.60	54.60	0
May 15 2024	54.10	0.70	1.31%	53.78	54.255	53.585	79
May 14 2024	53.40	0.01	0.02%	53.40	53.40	53.40	1
May 13 2024	53.39	-0.02	-0.03%	53.39	53.39	53.39	0
May 10 2024	53.405	0.12	0.22%	53.405	53.405	53.405	0
May 09 2024	53.29	0.08	0.15%	53.29	53.29	53.29	0
May 08 2024	53.21	0.04	0.08%	53.21	53.21	53.21	0
May 07 2024	53.17	1.10	2.11%	53.07	53.325	52.865	53
May 03 2024	52.07	0.76	1.48%	52.07	52.07	52.07	0
May 02 2024	51.31	-0.03	-0.06%	51.31	51.31	51.31	2,200
May 01 2024	51.34	-0.84	-1.61%	52.09	52.09	51.21	13
Apr 30 2024	52.18	-0.36	-0.68%	52.18	52.18	52.18	0
Apr 29 2024	52.535	-0.03	-0.06%	52.535	52.535	52.535	0
Apr 26 2024	52.565	0.91	1.77%	52.565	52.565	52.565	1
Apr 25 2024	51.65	-0.58	-1.10%	51.65	51.65	51.65	0
Apr 24 2024	52.225	-0.03	-0.05%	52.46	52.72	52.035	666
Apr 23 2024	52.25	0.91	1.76%	51.71	52.505	51.67	51
Apr 22 2024	51.345	-0.26	-0.49%	51.58	51.66	51.10	92
Apr 19 2024	51.60	-0.76	-1.44%	51.71	52.255	51.445	2
Apr 18 2024	52.355	0.02	0.05%	52.355	52.355	52.355	4
Apr 17 2024	52.33	-0.22	-0.42%	52.33	52.33	52.33	0
Apr 16 2024	52.55	-0.78	-1.46%	52.64	52.755	52.24	9
Apr 15 2024	53.33	-0.17	-0.32%	53.53	53.645	53.135	460
Apr 12 2024	53.50	0.06	0.11%	53.50	53.50	53.50	0
Apr 11 2024	53.44	0.00	0.00%	53.44	53.44	53.44	0
Apr 10 2024	53.44	0.19	0.36%	53.04	53.65	52.895	185
Apr 09 2024	53.25	-0.58	-1.07%	53.25	53.25	53.25	0
Apr 08 2024	53.825	0.02	0.03%	53.86	54.07	53.55	1,010
Apr 05 2024	53.81	-0.35	-0.64%	53.81	53.81	53.81	0
Apr 04 2024	54.155	0.27	0.49%	54.155	54.155	54.155	0
Apr 03 2024	53.89	0.52	0.97%	53.52	54.04	53.25	38
Apr 02 2024	53.37	-0.29	-0.54%	53.37	53.37	53.37	0
Mar 28 2024	53.66	0.26	0.50%	53.66	53.66	53.66	2
Mar 27 2024	53.395	-0.40	-0.74%	53.56	53.94	53.175	290
Mar 26 2024	53.795	-0.02	-0.03%	53.79	54.12	53.63	535
Mar 25 2024	53.81	-0.09	-0.17%	53.65	53.98	53.525	36
Mar 22 2024	53.90	-0.19	-0.34%	53.90	53.90	53.90	5
Mar 21 2024	54.085	1.05	1.97%	53.75	54.23	53.595	1,295
Mar 20 2024	53.04	0.31	0.59%	52.80	53.185	52.745	37
Mar 19 2024	52.73	-0.02	-0.03%	52.73	52.73	52.73	0
Mar 18 2024	52.745	0.52	1.01%	52.81	53.00	52.58	186
Mar 15 2024	52.22	-0.50	-0.95%	52.22	52.22	52.22	0
Mar 14 2024	52.72	-0.14	-0.26%	52.72	52.72	52.72	28
Mar 13 2024	52.86	0.20	0.39%	52.79	53.01	52.63	47
Mar 12 2024	52.655	0.48	0.93%	52.31	52.92	52.085	184
Mar 11 2024	52.17	-0.54	-1.02%	52.24	52.44	51.73	104
Mar 08 2024	52.71	-0.16	-0.30%	53.07	53.355	52.59	184
Mar 07 2024	52.87	0.40	0.77%	52.87	52.87	52.87	0
Mar 06 2024	52.465	0.49	0.93%	52.465	52.465	52.465	0
Mar 05 2024	51.98	-0.38	-0.73%	51.98	51.98	51.98	0
Mar 04 2024	52.36	0.28	0.54%	52.36	52.36	52.36	0
Mar 01 2024	52.08	0.63	1.23%	52.08	52.08	52.08	0
Feb 29 2024	51.445	0.05	0.09%	51.37	51.75	51.135	21
Feb 28 2024	51.40	0.13	0.24%	51.37	51.56	51.155	163
Feb 27 2024	51.275	-0.27	-0.51%	51.275	51.275	51.275	1
Feb 26 2024	51.54	0.01	0.02%	51.54	51.54	51.54	0
Feb 23 2024	51.53	0.33	0.64%	51.44	51.875	51.315	6
Feb 22 2024	51.20	1.24	2.47%	51.20	51.20	51.20	0
Feb 21 2024	49.965	-0.02	-0.03%	49.76	50.07	49.675	282

Inv S&p 500 Qvm

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions