Skip to main content
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
98.44
+0.85 (0.87%)
At close: Jun 27, 2025, 4:00 PM
98.33
-0.11 (-0.11%)
After-hours: Jun 27, 2025, 8:00 PM EDT

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202598.0099.0397.7898.4498.440.87%156,233
Jun 26, 202597.0297.9196.8797.5997.591.04%231,049
Jun 25, 202597.7997.9096.4296.5996.59-0.98%152,030
Jun 24, 202597.2197.8096.7397.5597.550.95%163,433
Jun 23, 202595.9596.7195.0796.6396.630.52%223,192
Jun 20, 202596.4296.8995.5196.1396.00-909,396
Jun 18, 202596.2197.1095.9896.1396.000.12%154,635
Jun 17, 202596.3596.9396.0196.0195.88-0.91%169,513
Jun 16, 202597.1997.5096.6696.8996.760.61%180,152
Jun 13, 202596.6897.4495.8196.3096.17-1.59%236,801
Jun 12, 202597.0297.9496.9697.8697.730.20%288,075
Jun 11, 202598.4398.5497.2497.6697.53-0.57%156,690
Jun 10, 202598.5398.6597.9798.2298.09-0.15%147,587
Jun 9, 202598.7598.8297.7898.3798.240.04%159,883
Jun 6, 202598.8398.9898.0298.3398.20-0.15%147,431
Jun 5, 202598.5299.0998.0398.4898.350.09%210,884
Jun 4, 202598.4298.8498.3798.3998.26-0.15%157,277
Jun 3, 202597.2998.5797.0098.5498.411.36%282,666
Jun 2, 202597.1497.2295.7197.2297.09-0.08%404,732
May 30, 202596.8497.6696.3897.3097.17-0.23%204,264
May 29, 202597.6997.6996.6197.5297.390.28%192,431
May 28, 202598.8098.8097.1097.2597.12-1.20%223,954
May 27, 202597.7398.4496.8898.4398.302.14%197,663
May 23, 202595.2396.7995.2396.3796.24-0.18%150,797
May 22, 202596.5297.1896.0896.5496.41-0.28%173,342
May 21, 202598.4598.5996.7996.8196.68-2.59%153,169
May 20, 202599.5999.8399.0399.3899.24-0.34%159,337
May 19, 202598.6699.8498.6699.7299.58-0.24%159,031
May 16, 202599.03100.1098.7099.9699.820.98%223,786
May 15, 202597.9099.1197.9098.9998.850.43%243,916
May 14, 202599.0399.2998.4598.5798.44-0.38%226,999
May 13, 202598.9099.2998.7098.9598.810.39%298,133
May 12, 202598.6398.8797.4098.5798.443.51%301,690
May 9, 202595.8495.8495.0695.2395.10-0.15%165,165
May 8, 202595.1596.3694.6995.3795.241.16%283,306
May 7, 202594.2994.7093.5994.2894.150.27%263,541
May 6, 202594.1194.6893.5894.0393.90-0.71%166,481
May 5, 202594.1795.3594.0594.7094.570.02%178,575
May 2, 202593.9095.0793.8694.6894.552.29%292,117
May 1, 202592.7993.6392.3492.5692.430.22%414,602
Apr 30, 202591.0092.5590.2292.3692.23-0.17%216,050
Apr 29, 202591.4392.8991.2492.5292.390.80%269,471
Apr 28, 202591.6892.5490.9191.7991.660.17%221,579
Apr 25, 202591.3691.8790.9891.6391.50-0.27%196,422
Apr 24, 202589.9291.9089.5291.8891.752.62%320,789
Apr 23, 202590.6592.1589.3089.5389.411.52%292,310
Apr 22, 202586.7488.5286.7488.1988.072.52%432,101
Apr 21, 202587.7087.8085.0186.0285.90-2.65%350,084
Apr 17, 202588.1588.8287.4688.3688.240.76%690,679
Apr 16, 202588.4388.9986.6687.6987.57-1.37%4,084,172