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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202599.6099.8698.2499.5499.54-1.51%382,044
Jul 31, 2025102.19102.89100.97101.07101.07-1.73%274,763
Jul 30, 2025103.43103.78102.31102.85102.85-0.54%242,581
Jul 29, 2025103.71103.76102.97103.41103.41-0.35%452,895
Jul 28, 2025104.40104.40103.51103.77103.77-0.46%280,966
Jul 25, 2025103.81104.25103.09104.25104.251.67%359,390
Jul 24, 2025102.24102.90102.18102.54102.54-0.11%633,285
Jul 23, 2025102.35102.70102.05102.65102.651.20%516,395
Jul 22, 202599.96101.6099.96101.43101.432.60%307,159
Jul 21, 202599.9999.9998.8598.8698.86-0.67%285,912
Jul 18, 2025100.41100.4199.3299.5399.53-0.43%268,137
Jul 17, 202598.95100.1798.9599.9699.960.93%278,088
Jul 16, 202599.0299.1997.6999.0499.040.52%222,996
Jul 15, 2025100.54100.5498.4498.5398.53-1.62%383,560
Jul 14, 202599.45100.2199.38100.15100.150.68%237,519
Jul 11, 2025100.00100.1799.4799.4799.47-1.14%252,110
Jul 10, 2025100.51101.32100.24100.62100.620.10%305,822
Jul 9, 2025100.54100.6099.65100.52100.520.48%211,554
Jul 8, 202599.98100.4099.58100.04100.040.12%224,941
Jul 7, 2025100.29100.6299.1199.9299.92-1.01%185,688
Jul 3, 2025100.23100.99100.10100.94100.940.94%168,848
Jul 2, 202599.37100.0098.91100.00100.000.65%493,577
Jul 1, 202597.9599.9297.9599.3599.351.13%597,423
Jun 30, 202598.4198.4897.8698.2498.24-0.20%191,272
Jun 27, 202598.0099.0397.7898.4498.440.87%156,233
Jun 26, 202597.0297.9196.8797.5997.591.04%231,049
Jun 25, 202597.7997.9096.4296.5996.59-0.98%152,030
Jun 24, 202597.2197.8096.7397.5597.550.95%163,433
Jun 23, 202595.9596.7195.0796.6396.630.52%223,192
Jun 20, 202596.4296.8995.5196.1396.00-909,396
Jun 18, 202596.2197.1095.9896.1396.000.12%154,635
Jun 17, 202596.3596.9396.0196.0195.88-0.91%169,513
Jun 16, 202597.1997.5096.6696.8996.760.61%180,152
Jun 13, 202596.6897.4495.8196.3096.17-1.59%236,801
Jun 12, 202597.0297.9496.9697.8697.730.20%288,075
Jun 11, 202598.4398.5497.2497.6697.53-0.57%156,690
Jun 10, 202598.5398.6597.9798.2298.09-0.15%147,587
Jun 9, 202598.7598.8297.7898.3798.240.04%159,883
Jun 6, 202598.8398.9898.0298.3398.20-0.15%147,431
Jun 5, 202598.5299.0998.0398.4898.350.09%210,884
Jun 4, 202598.4298.8498.3798.3998.26-0.15%157,277
Jun 3, 202597.2998.5797.0098.5498.411.36%282,666
Jun 2, 202597.1497.2295.7197.2297.09-0.08%404,732
May 30, 202596.8497.6696.3897.3097.17-0.23%204,264
May 29, 202597.6997.6996.6197.5297.390.28%192,431
May 28, 202598.8098.8097.1097.2597.12-1.20%223,954
May 27, 202597.7398.4496.8898.4398.302.14%197,663
May 23, 202595.2396.7995.2396.3796.24-0.18%150,797
May 22, 202596.5297.1896.0896.5496.41-0.28%173,342
May 21, 202598.4598.5996.7996.8196.68-2.59%153,169