Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
99.54
-1.53 (-1.51%)
Aug 1, 2025, 4:00 PM - Market closed
XMHQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 99.60 | 99.86 | 98.24 | 99.54 | 99.54 | -1.51% | 382,044 |
Jul 31, 2025 | 102.19 | 102.89 | 100.97 | 101.07 | 101.07 | -1.73% | 274,763 |
Jul 30, 2025 | 103.43 | 103.78 | 102.31 | 102.85 | 102.85 | -0.54% | 242,581 |
Jul 29, 2025 | 103.71 | 103.76 | 102.97 | 103.41 | 103.41 | -0.35% | 452,895 |
Jul 28, 2025 | 104.40 | 104.40 | 103.51 | 103.77 | 103.77 | -0.46% | 280,966 |
Jul 25, 2025 | 103.81 | 104.25 | 103.09 | 104.25 | 104.25 | 1.67% | 359,390 |
Jul 24, 2025 | 102.24 | 102.90 | 102.18 | 102.54 | 102.54 | -0.11% | 633,285 |
Jul 23, 2025 | 102.35 | 102.70 | 102.05 | 102.65 | 102.65 | 1.20% | 516,395 |
Jul 22, 2025 | 99.96 | 101.60 | 99.96 | 101.43 | 101.43 | 2.60% | 307,159 |
Jul 21, 2025 | 99.99 | 99.99 | 98.85 | 98.86 | 98.86 | -0.67% | 285,912 |
Jul 18, 2025 | 100.41 | 100.41 | 99.32 | 99.53 | 99.53 | -0.43% | 268,137 |
Jul 17, 2025 | 98.95 | 100.17 | 98.95 | 99.96 | 99.96 | 0.93% | 278,088 |
Jul 16, 2025 | 99.02 | 99.19 | 97.69 | 99.04 | 99.04 | 0.52% | 222,996 |
Jul 15, 2025 | 100.54 | 100.54 | 98.44 | 98.53 | 98.53 | -1.62% | 383,560 |
Jul 14, 2025 | 99.45 | 100.21 | 99.38 | 100.15 | 100.15 | 0.68% | 237,519 |
Jul 11, 2025 | 100.00 | 100.17 | 99.47 | 99.47 | 99.47 | -1.14% | 252,110 |
Jul 10, 2025 | 100.51 | 101.32 | 100.24 | 100.62 | 100.62 | 0.10% | 305,822 |
Jul 9, 2025 | 100.54 | 100.60 | 99.65 | 100.52 | 100.52 | 0.48% | 211,554 |
Jul 8, 2025 | 99.98 | 100.40 | 99.58 | 100.04 | 100.04 | 0.12% | 224,941 |
Jul 7, 2025 | 100.29 | 100.62 | 99.11 | 99.92 | 99.92 | -1.01% | 185,688 |
Jul 3, 2025 | 100.23 | 100.99 | 100.10 | 100.94 | 100.94 | 0.94% | 168,848 |
Jul 2, 2025 | 99.37 | 100.00 | 98.91 | 100.00 | 100.00 | 0.65% | 493,577 |
Jul 1, 2025 | 97.95 | 99.92 | 97.95 | 99.35 | 99.35 | 1.13% | 597,423 |
Jun 30, 2025 | 98.41 | 98.48 | 97.86 | 98.24 | 98.24 | -0.20% | 191,272 |
Jun 27, 2025 | 98.00 | 99.03 | 97.78 | 98.44 | 98.44 | 0.87% | 156,233 |
Jun 26, 2025 | 97.02 | 97.91 | 96.87 | 97.59 | 97.59 | 1.04% | 231,049 |
Jun 25, 2025 | 97.79 | 97.90 | 96.42 | 96.59 | 96.59 | -0.98% | 152,030 |
Jun 24, 2025 | 97.21 | 97.80 | 96.73 | 97.55 | 97.55 | 0.95% | 163,433 |
Jun 23, 2025 | 95.95 | 96.71 | 95.07 | 96.63 | 96.63 | 0.52% | 223,192 |
Jun 20, 2025 | 96.42 | 96.89 | 95.51 | 96.13 | 96.00 | - | 909,396 |
Jun 18, 2025 | 96.21 | 97.10 | 95.98 | 96.13 | 96.00 | 0.12% | 154,635 |
Jun 17, 2025 | 96.35 | 96.93 | 96.01 | 96.01 | 95.88 | -0.91% | 169,513 |
Jun 16, 2025 | 97.19 | 97.50 | 96.66 | 96.89 | 96.76 | 0.61% | 180,152 |
Jun 13, 2025 | 96.68 | 97.44 | 95.81 | 96.30 | 96.17 | -1.59% | 236,801 |
Jun 12, 2025 | 97.02 | 97.94 | 96.96 | 97.86 | 97.73 | 0.20% | 288,075 |
Jun 11, 2025 | 98.43 | 98.54 | 97.24 | 97.66 | 97.53 | -0.57% | 156,690 |
Jun 10, 2025 | 98.53 | 98.65 | 97.97 | 98.22 | 98.09 | -0.15% | 147,587 |
Jun 9, 2025 | 98.75 | 98.82 | 97.78 | 98.37 | 98.24 | 0.04% | 159,883 |
Jun 6, 2025 | 98.83 | 98.98 | 98.02 | 98.33 | 98.20 | -0.15% | 147,431 |
Jun 5, 2025 | 98.52 | 99.09 | 98.03 | 98.48 | 98.35 | 0.09% | 210,884 |
Jun 4, 2025 | 98.42 | 98.84 | 98.37 | 98.39 | 98.26 | -0.15% | 157,277 |
Jun 3, 2025 | 97.29 | 98.57 | 97.00 | 98.54 | 98.41 | 1.36% | 282,666 |
Jun 2, 2025 | 97.14 | 97.22 | 95.71 | 97.22 | 97.09 | -0.08% | 404,732 |
May 30, 2025 | 96.84 | 97.66 | 96.38 | 97.30 | 97.17 | -0.23% | 204,264 |
May 29, 2025 | 97.69 | 97.69 | 96.61 | 97.52 | 97.39 | 0.28% | 192,431 |
May 28, 2025 | 98.80 | 98.80 | 97.10 | 97.25 | 97.12 | -1.20% | 223,954 |
May 27, 2025 | 97.73 | 98.44 | 96.88 | 98.43 | 98.30 | 2.14% | 197,663 |
May 23, 2025 | 95.23 | 96.79 | 95.23 | 96.37 | 96.24 | -0.18% | 150,797 |
May 22, 2025 | 96.52 | 97.18 | 96.08 | 96.54 | 96.41 | -0.28% | 173,342 |
May 21, 2025 | 98.45 | 98.59 | 96.79 | 96.81 | 96.68 | -2.59% | 153,169 |