Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
93.55
+0.97 (1.04%)
Apr 2, 2025, 12:29 PM EDT - Market open

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202591.3393.1091.1192.88-0.32%101,960
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
Feb 28, 202594.9896.0694.5496.0695.870.79%320,727
Feb 27, 202596.8797.1095.2295.3195.12-1.57%386,063
Feb 26, 202597.0098.1196.6296.8396.640.49%210,237
Feb 25, 202595.9796.9695.2096.3696.170.37%288,330
Feb 24, 202596.5696.8695.1096.0095.81-0.30%324,429
Feb 21, 202599.8199.9096.1196.2996.10-2.76%784,755
Feb 20, 202599.6399.7798.3999.0298.82-0.92%309,377
Feb 19, 202599.90100.3399.5199.9499.74-0.76%497,294
Feb 18, 2025100.28100.71100.04100.71100.510.47%571,551
Feb 14, 2025100.73100.7399.91100.24100.04-0.26%329,962
Feb 13, 202599.57100.5099.35100.50100.301.67%901,247
Feb 12, 202598.3499.1698.1698.8598.65-0.93%346,349
Feb 11, 2025100.37100.3799.3899.7899.58-1.17%408,734
Feb 10, 2025101.46101.46100.59100.96100.760.14%531,029
Feb 7, 2025101.99102.20100.54100.82100.62-0.76%408,729
Feb 6, 2025101.72101.98100.79101.59101.390.44%327,821
Feb 5, 2025100.98101.26100.24101.14100.940.63%405,493
Feb 4, 2025100.14100.6399.82100.51100.310.59%590,782
Feb 3, 202598.97100.3598.2599.9299.72-1.30%466,951
Jan 31, 2025102.59102.67101.01101.24101.04-1.09%368,757
Jan 30, 2025101.95102.87101.65102.36102.161.23%350,820
Jan 29, 2025101.86102.20100.68101.12100.92-1.41%285,845
Jan 28, 2025102.42102.89101.66102.57102.370.59%443,261
Jan 27, 2025102.28103.06101.62101.97101.77-1.83%378,797
Jan 24, 2025104.09104.16103.47103.87103.66-0.16%709,210
Jan 23, 2025103.55104.09102.83104.04103.830.15%710,211
Jan 22, 2025104.36104.47103.62103.88103.67-0.06%433,527