Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
102.98
-0.34 (-0.33%)
At close: Dec 17, 2025, 4:00 PM EST
102.96
-0.02 (-0.02%)
After-hours: Dec 17, 2025, 4:13 PM EST
XMHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 103.21 | 104.17 | 103.21 | 103.32 | - | - | 59,886 |
| Dec 16, 2025 | 103.68 | 103.79 | 102.72 | 103.32 | 103.32 | -0.19% | 206,806 |
| Dec 15, 2025 | 104.06 | 104.10 | 103.13 | 103.52 | 103.52 | -0.08% | 173,424 |
| Dec 12, 2025 | 105.12 | 105.12 | 103.35 | 103.60 | 103.60 | -1.02% | 186,197 |
| Dec 11, 2025 | 103.64 | 104.79 | 103.64 | 104.67 | 104.67 | 1.08% | 172,124 |
| Dec 10, 2025 | 102.20 | 104.01 | 102.11 | 103.55 | 103.55 | 1.71% | 215,094 |
| Dec 9, 2025 | 101.84 | 102.69 | 101.80 | 101.81 | 101.81 | -0.34% | 188,667 |
| Dec 8, 2025 | 102.71 | 102.83 | 101.81 | 102.16 | 102.16 | -0.57% | 162,977 |
| Dec 5, 2025 | 102.90 | 103.39 | 102.62 | 102.75 | 102.75 | -0.46% | 122,991 |
| Dec 4, 2025 | 102.57 | 103.52 | 102.25 | 103.22 | 103.22 | 0.61% | 289,301 |
| Dec 3, 2025 | 102.00 | 102.77 | 101.91 | 102.59 | 102.59 | 0.81% | 161,149 |
| Dec 2, 2025 | 102.66 | 102.67 | 101.73 | 101.77 | 101.77 | -0.47% | 353,792 |
| Dec 1, 2025 | 102.09 | 103.16 | 102.09 | 102.25 | 102.25 | -0.80% | 260,959 |
| Nov 28, 2025 | 103.18 | 103.30 | 102.85 | 103.07 | 103.07 | 0.21% | 122,443 |
| Nov 26, 2025 | 102.29 | 103.45 | 102.29 | 102.85 | 102.85 | 0.59% | 278,368 |
| Nov 25, 2025 | 100.53 | 102.35 | 100.51 | 102.25 | 102.25 | 2.17% | 263,387 |
| Nov 24, 2025 | 99.89 | 100.43 | 99.44 | 100.08 | 100.08 | 0.42% | 240,311 |
| Nov 21, 2025 | 98.17 | 100.20 | 97.86 | 99.66 | 99.66 | 2.23% | 331,470 |
| Nov 20, 2025 | 100.35 | 100.59 | 97.49 | 97.49 | 97.49 | -1.77% | 297,262 |
| Nov 19, 2025 | 99.79 | 99.97 | 98.89 | 99.25 | 99.25 | -0.22% | 294,164 |
| Nov 18, 2025 | 98.66 | 100.06 | 98.51 | 99.47 | 99.47 | 0.22% | 298,820 |
| Nov 17, 2025 | 100.43 | 100.85 | 98.84 | 99.25 | 99.25 | -1.42% | 294,346 |
| Nov 14, 2025 | 99.94 | 101.44 | 99.94 | 100.68 | 100.68 | -0.38% | 255,425 |
| Nov 13, 2025 | 102.54 | 103.02 | 100.97 | 101.06 | 101.06 | -2.06% | 245,702 |
| Nov 12, 2025 | 102.91 | 103.70 | 102.91 | 103.19 | 103.19 | 0.46% | 253,020 |
| Nov 11, 2025 | 102.36 | 103.00 | 102.17 | 102.72 | 102.72 | 0.27% | 171,590 |
| Nov 10, 2025 | 102.87 | 102.92 | 101.58 | 102.44 | 102.44 | 0.54% | 319,761 |
| Nov 7, 2025 | 100.64 | 101.96 | 100.40 | 101.89 | 101.89 | 0.47% | 228,052 |
| Nov 6, 2025 | 102.52 | 102.92 | 101.25 | 101.41 | 101.41 | -1.42% | 360,063 |
| Nov 5, 2025 | 101.93 | 103.38 | 101.93 | 102.87 | 102.87 | 1.11% | 361,517 |
| Nov 4, 2025 | 101.38 | 101.93 | 101.00 | 101.74 | 101.74 | -0.66% | 395,976 |
| Nov 3, 2025 | 102.47 | 102.50 | 101.21 | 102.42 | 102.42 | -0.23% | 358,735 |
| Oct 31, 2025 | 102.78 | 102.83 | 102.02 | 102.66 | 102.66 | -0.11% | 217,891 |
| Oct 30, 2025 | 103.15 | 104.20 | 102.69 | 102.77 | 102.77 | -1.45% | 308,930 |
| Oct 29, 2025 | 104.70 | 105.61 | 103.81 | 104.28 | 104.28 | -0.73% | 176,156 |
| Oct 28, 2025 | 105.89 | 105.91 | 105.00 | 105.05 | 105.05 | -1.04% | 214,285 |
| Oct 27, 2025 | 106.99 | 106.99 | 105.72 | 106.15 | 106.15 | 0.09% | 167,834 |
| Oct 24, 2025 | 106.67 | 106.75 | 105.88 | 106.05 | 106.05 | 1.00% | 247,403 |
| Oct 23, 2025 | 104.24 | 105.10 | 103.82 | 105.00 | 105.00 | 1.60% | 269,860 |
| Oct 22, 2025 | 104.69 | 105.00 | 102.98 | 103.35 | 103.35 | -1.52% | 250,319 |
| Oct 21, 2025 | 104.42 | 105.31 | 103.92 | 104.95 | 104.95 | 0.52% | 243,173 |
| Oct 20, 2025 | 104.21 | 104.60 | 103.89 | 104.41 | 104.41 | 0.62% | 231,326 |
| Oct 17, 2025 | 103.73 | 104.22 | 103.05 | 103.77 | 103.77 | -0.16% | 209,730 |
| Oct 16, 2025 | 105.22 | 105.37 | 103.54 | 103.94 | 103.94 | -0.99% | 227,874 |
| Oct 15, 2025 | 105.43 | 105.85 | 104.06 | 104.98 | 104.98 | 0.17% | 221,774 |
| Oct 14, 2025 | 103.04 | 105.22 | 102.92 | 104.80 | 104.80 | 0.98% | 263,337 |
| Oct 13, 2025 | 103.15 | 104.28 | 103.09 | 103.78 | 103.78 | 1.45% | 166,062 |
| Oct 10, 2025 | 104.51 | 104.66 | 102.07 | 102.30 | 102.30 | -1.94% | 185,454 |
| Oct 9, 2025 | 105.47 | 105.58 | 103.90 | 104.32 | 104.32 | -1.15% | 162,722 |
| Oct 8, 2025 | 104.85 | 105.56 | 104.32 | 105.53 | 105.53 | 1.30% | 190,028 |