Skip to main content
IC
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
98.57
+3.34 (3.51%)
At close: May 12, 2025, 4:00 PM
98.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202598.6398.8797.4098.5798.573.51%301,690
May 9, 202595.8495.8495.0695.2395.23-0.15%165,165
May 8, 202595.1596.3694.6995.3795.371.16%283,306
May 7, 202594.2994.7093.5994.2894.280.27%263,541
May 6, 202594.1194.6893.5894.0394.03-0.71%166,481
May 5, 202594.1795.3594.0594.7094.700.02%178,575
May 2, 202593.9095.0793.8694.6894.682.29%292,117
May 1, 202592.7993.6392.3492.5692.560.22%414,602
Apr 30, 202591.0092.5590.2292.3692.36-0.17%216,050
Apr 29, 202591.4392.8991.2492.5292.520.80%269,471
Apr 28, 202591.6892.5490.9191.7991.790.17%221,579
Apr 25, 202591.3691.8790.9891.6391.63-0.27%196,422
Apr 24, 202589.9291.9089.5291.8891.882.62%320,789
Apr 23, 202590.6592.1589.3089.5389.531.52%292,310
Apr 22, 202586.7488.5286.7488.1988.192.52%432,101
Apr 21, 202587.7087.8085.0186.0286.02-2.65%350,084
Apr 17, 202588.1588.8287.4688.3688.360.76%690,679
Apr 16, 202588.4388.9986.6687.6987.69-1.37%4,084,172
Apr 15, 202589.1689.9488.6588.9188.91-0.17%327,668
Apr 14, 202589.7089.7087.8889.0689.060.76%549,101
Apr 11, 202586.6788.5585.4688.3988.391.76%422,057
Apr 10, 202587.3987.9984.4986.8686.86-3.04%502,493
Apr 9, 202581.3290.3181.3289.5889.589.02%637,132
Apr 8, 202586.4586.8881.1882.1782.17-1.84%2,221,443
Apr 7, 202581.8987.4280.6083.7183.71-1.46%1,151,038
Apr 4, 202585.5286.9483.2884.9584.95-4.09%1,695,814
Apr 3, 202589.8190.3688.0388.5788.57-5.73%506,839
Apr 2, 202591.3394.1991.1193.9593.951.48%272,312
Apr 1, 202591.5392.7490.8292.5892.581.15%339,659
Mar 31, 202590.2792.1789.5991.5391.530.01%273,130
Mar 28, 202593.1593.3191.2091.5291.52-1.82%319,831
Mar 27, 202593.6194.1192.8993.2293.22-0.45%258,974
Mar 26, 202594.9295.1793.5793.6493.64-1.18%368,773
Mar 25, 202594.7795.2294.1494.7694.760.16%315,739
Mar 24, 202593.3794.7493.3794.6194.612.49%333,668
Mar 21, 202591.3692.3891.1392.3192.13-0.40%403,886
Mar 20, 202592.3593.7892.3592.6892.50-0.66%250,639
Mar 19, 202591.7493.7091.4993.3093.111.49%413,746
Mar 18, 202592.5092.5191.7291.9391.75-1.18%309,350
Mar 17, 202591.5493.3791.5493.0392.841.47%319,398
Mar 14, 202590.5091.7390.2491.6891.502.80%360,035
Mar 13, 202590.7690.7688.7089.1889.00-2.08%666,303
Mar 12, 202592.6092.8790.6091.0790.89-0.21%522,424
Mar 11, 202591.9492.6390.6491.2691.08-0.92%499,459
Mar 10, 202592.5693.4791.2692.1191.93-1.58%670,514
Mar 7, 202592.4993.8091.0993.5993.401.00%499,101
Mar 6, 202592.8993.7591.9792.6692.48-1.37%457,167
Mar 5, 202592.5994.1192.1593.9593.761.41%502,363
Mar 4, 202592.5794.0491.1592.6492.46-1.28%512,613
Mar 3, 202596.4196.6393.3593.8493.65-2.31%378,255