Skip to main content
logo
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
104.24
+0.08 (0.08%)
At close: Mar 11, 2026, 4:00 PM EDT
104.24
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026103.68104.64103.36103.75--0.39%156,005
Mar 10, 2026104.71105.67104.05104.16104.16-0.67%228,996
Mar 9, 2026102.91105.11101.69104.86104.860.84%266,769
Mar 6, 2026103.95104.34102.97103.99103.99-1.39%343,746
Mar 5, 2026106.19106.92104.84105.46105.46-1.28%209,914
Mar 4, 2026107.77107.77106.49106.83106.83-0.38%207,213
Mar 3, 2026106.30107.55104.78107.24107.24-1.55%415,798
Mar 2, 2026107.15109.33107.15108.93108.930.51%289,462
Feb 27, 2026107.56108.38107.12108.38108.38-0.44%257,228
Feb 26, 2026108.82109.01107.46108.86108.860.20%281,824
Feb 25, 2026108.70108.88107.82108.64108.640.59%548,006
Feb 24, 2026106.37108.09106.37108.00108.001.56%233,506
Feb 23, 2026107.46107.65105.58106.34106.34-1.55%273,203
Feb 20, 2026107.13108.53107.00108.01108.010.49%275,366
Feb 19, 2026107.11107.51106.66107.48107.48-0.32%201,159
Feb 18, 2026107.20108.34107.19107.82107.820.67%219,191
Feb 17, 2026107.04107.45105.94107.10107.10-0.18%223,159
Feb 13, 2026106.23107.70105.94107.29107.290.96%397,047
Feb 12, 2026108.41109.07105.92106.27106.27-1.40%242,521
Feb 11, 2026109.09109.20107.24107.78107.78-0.71%227,859
Feb 10, 2026108.94109.00108.40108.55108.55-0.23%225,814
Feb 9, 2026108.80109.15108.32108.80108.80-0.14%206,946
Feb 6, 2026107.53109.03107.53108.95108.952.16%269,669
Feb 5, 2026106.44107.79106.43106.65106.65-0.56%369,136
Feb 4, 2026107.09107.86106.04107.25107.250.78%329,745
Feb 3, 2026107.01107.47105.23106.42106.42-0.56%479,177
Feb 2, 2026105.89107.15105.89107.02107.020.54%187,680
Jan 30, 2026106.84107.77105.75106.45106.45-1.33%228,674
Jan 29, 2026108.88108.97106.84107.88107.88-0.62%216,674
Jan 28, 2026109.17109.21108.08108.55108.55-0.07%171,250
Jan 27, 2026108.84108.92108.27108.63108.63-0.17%217,677
Jan 26, 2026108.73109.25108.59108.81108.810.43%148,255
Jan 23, 2026109.32109.32108.07108.34108.34-0.95%198,983
Jan 22, 2026109.64109.79109.13109.38109.380.44%280,197
Jan 21, 2026107.99109.47107.70108.90108.901.74%474,390
Jan 20, 2026106.90107.87106.83107.04107.04-1.09%384,703
Jan 16, 2026108.87109.10108.15108.22108.22-0.79%178,073
Jan 15, 2026108.45109.35108.31109.08109.081.56%418,404
Jan 14, 2026107.33107.76106.77107.40107.400.15%201,487
Jan 13, 2026107.77107.88106.90107.24107.24-0.16%308,951
Jan 12, 2026106.64107.65106.52107.41107.410.20%229,542
Jan 9, 2026107.12107.57106.98107.20107.200.53%266,715
Jan 8, 2026106.32106.81106.22106.63106.630.09%193,406
Jan 7, 2026107.22107.30106.24106.53106.53-0.62%220,619
Jan 6, 2026105.72107.27105.68107.19107.191.26%329,987
Jan 5, 2026104.26106.34104.00105.86105.861.90%321,733
Jan 2, 2026102.78103.99102.53103.89103.891.44%182,040
Dec 31, 2025103.49103.53102.42102.42102.42-1.21%207,146
Dec 30, 2025104.28104.28103.59103.67103.67-0.54%212,832
Dec 29, 2025104.39104.77103.96104.23104.23-0.45%153,393