Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
98.22
-0.15 (-0.15%)
At close: Jun 10, 2025, 4:00 PM
98.22
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:10 PM EDT
XMHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 98.53 | 98.65 | 97.97 | 98.26 | - | -0.11% | 112,751 |
| Jun 9, 2025 | 98.75 | 98.82 | 97.78 | 98.37 | 98.37 | 0.04% | 159,883 |
| Jun 6, 2025 | 98.83 | 98.98 | 98.02 | 98.33 | 98.33 | -0.15% | 147,431 |
| Jun 5, 2025 | 98.52 | 99.09 | 98.03 | 98.48 | 98.48 | 0.09% | 210,884 |
| Jun 4, 2025 | 98.42 | 98.84 | 98.37 | 98.39 | 98.39 | -0.15% | 157,277 |
| Jun 3, 2025 | 97.29 | 98.57 | 97.00 | 98.54 | 98.54 | 1.36% | 282,666 |
| Jun 2, 2025 | 97.14 | 97.22 | 95.71 | 97.22 | 97.22 | -0.08% | 404,732 |
| May 30, 2025 | 96.84 | 97.66 | 96.38 | 97.30 | 97.30 | -0.23% | 204,264 |
| May 29, 2025 | 97.69 | 97.69 | 96.61 | 97.52 | 97.52 | 0.28% | 192,431 |
| May 28, 2025 | 98.80 | 98.80 | 97.10 | 97.25 | 97.25 | -1.20% | 223,954 |
| May 27, 2025 | 97.73 | 98.44 | 96.88 | 98.43 | 98.43 | 2.14% | 197,663 |
| May 23, 2025 | 95.23 | 96.79 | 95.23 | 96.37 | 96.37 | -0.18% | 150,797 |
| May 22, 2025 | 96.52 | 97.18 | 96.08 | 96.54 | 96.54 | -0.28% | 173,342 |
| May 21, 2025 | 98.45 | 98.59 | 96.79 | 96.81 | 96.81 | -2.59% | 153,169 |
| May 20, 2025 | 99.59 | 99.83 | 99.03 | 99.38 | 99.38 | -0.34% | 159,337 |
| May 19, 2025 | 98.66 | 99.84 | 98.66 | 99.72 | 99.72 | -0.24% | 159,031 |
| May 16, 2025 | 99.03 | 100.10 | 98.70 | 99.96 | 99.96 | 0.98% | 223,786 |
| May 15, 2025 | 97.90 | 99.11 | 97.90 | 98.99 | 98.99 | 0.43% | 243,916 |
| May 14, 2025 | 99.03 | 99.29 | 98.45 | 98.57 | 98.57 | -0.38% | 226,999 |
| May 13, 2025 | 98.90 | 99.29 | 98.70 | 98.95 | 98.95 | 0.39% | 298,133 |
| May 12, 2025 | 98.63 | 98.87 | 97.40 | 98.57 | 98.57 | 3.51% | 301,690 |
| May 9, 2025 | 95.84 | 95.84 | 95.06 | 95.23 | 95.23 | -0.15% | 165,165 |
| May 8, 2025 | 95.15 | 96.36 | 94.69 | 95.37 | 95.37 | 1.16% | 283,306 |
| May 7, 2025 | 94.29 | 94.70 | 93.59 | 94.28 | 94.28 | 0.27% | 263,541 |
| May 6, 2025 | 94.11 | 94.68 | 93.58 | 94.03 | 94.03 | -0.71% | 166,481 |
| May 5, 2025 | 94.17 | 95.35 | 94.05 | 94.70 | 94.70 | 0.02% | 178,575 |
| May 2, 2025 | 93.90 | 95.07 | 93.86 | 94.68 | 94.68 | 2.29% | 292,117 |
| May 1, 2025 | 92.79 | 93.63 | 92.34 | 92.56 | 92.56 | 0.22% | 414,602 |
| Apr 30, 2025 | 91.00 | 92.55 | 90.22 | 92.36 | 92.36 | -0.17% | 216,050 |
| Apr 29, 2025 | 91.43 | 92.89 | 91.24 | 92.52 | 92.52 | 0.80% | 269,471 |
| Apr 28, 2025 | 91.68 | 92.54 | 90.91 | 91.79 | 91.79 | 0.17% | 221,579 |
| Apr 25, 2025 | 91.36 | 91.87 | 90.98 | 91.63 | 91.63 | -0.27% | 196,422 |
| Apr 24, 2025 | 89.92 | 91.90 | 89.52 | 91.88 | 91.88 | 2.62% | 320,789 |
| Apr 23, 2025 | 90.65 | 92.15 | 89.30 | 89.53 | 89.53 | 1.52% | 292,310 |
| Apr 22, 2025 | 86.74 | 88.52 | 86.74 | 88.19 | 88.19 | 2.52% | 432,101 |
| Apr 21, 2025 | 87.70 | 87.80 | 85.01 | 86.02 | 86.02 | -2.65% | 350,084 |
| Apr 17, 2025 | 88.15 | 88.82 | 87.46 | 88.36 | 88.36 | 0.76% | 690,679 |
| Apr 16, 2025 | 88.43 | 88.99 | 86.66 | 87.69 | 87.69 | -1.37% | 4,084,172 |
| Apr 15, 2025 | 89.16 | 89.94 | 88.65 | 88.91 | 88.91 | -0.17% | 327,668 |
| Apr 14, 2025 | 89.70 | 89.70 | 87.88 | 89.06 | 89.06 | 0.76% | 549,101 |
| Apr 11, 2025 | 86.67 | 88.55 | 85.46 | 88.39 | 88.39 | 1.76% | 422,057 |
| Apr 10, 2025 | 87.39 | 87.99 | 84.49 | 86.86 | 86.86 | -3.04% | 502,493 |
| Apr 9, 2025 | 81.32 | 90.31 | 81.32 | 89.58 | 89.58 | 9.02% | 637,132 |
| Apr 8, 2025 | 86.45 | 86.88 | 81.18 | 82.17 | 82.17 | -1.84% | 2,221,443 |
| Apr 7, 2025 | 81.89 | 87.42 | 80.60 | 83.71 | 83.71 | -1.46% | 1,151,038 |
| Apr 4, 2025 | 85.52 | 86.94 | 83.28 | 84.95 | 84.95 | -4.09% | 1,695,814 |
| Apr 3, 2025 | 89.81 | 90.36 | 88.03 | 88.57 | 88.57 | -5.73% | 506,839 |
| Apr 2, 2025 | 91.33 | 94.19 | 91.11 | 93.95 | 93.95 | 1.48% | 272,312 |
| Apr 1, 2025 | 91.53 | 92.74 | 90.82 | 92.58 | 92.58 | 1.15% | 339,659 |
| Mar 31, 2025 | 90.27 | 92.17 | 89.59 | 91.53 | 91.53 | 0.01% | 273,130 |