Invesco S&P MidCap Quality ETF (XMHQ)

XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	104.84	104.84	104.19	104.22	-	-0.59%	162,796
Aug 22, 2025	103.16	105.58	102.96	104.84	104.84	2.07%	240,444
Aug 21, 2025	102.21	102.88	102.12	102.71	102.71	-0.11%	160,127
Aug 20, 2025	102.82	103.16	102.13	102.82	102.82	-0.22%	238,666
Aug 19, 2025	103.14	103.94	102.81	103.05	103.05	0.18%	202,219
Aug 18, 2025	102.42	102.97	102.42	102.86	102.86	0.40%	161,400
Aug 15, 2025	103.03	103.11	102.23	102.45	102.45	-0.27%	185,418
Aug 14, 2025	103.05	103.34	102.53	102.73	102.73	-1.33%	233,544
Aug 13, 2025	102.92	104.19	102.47	104.12	104.12	1.53%	214,880
Aug 12, 2025	100.72	102.55	100.50	102.55	102.55	2.04%	217,804
Aug 11, 2025	100.94	101.11	100.17	100.50	100.50	-0.28%	172,803
Aug 8, 2025	100.95	101.26	100.53	100.78	100.78	0.34%	158,614
Aug 7, 2025	101.61	101.62	100.02	100.44	100.44	-0.33%	260,816
Aug 6, 2025	101.22	101.22	100.45	100.77	100.77	-0.28%	252,344
Aug 5, 2025	101.28	101.57	100.63	101.05	101.05	0.40%	301,499
Aug 4, 2025	100.09	100.70	99.97	100.65	100.65	1.12%	383,434
Aug 1, 2025	99.60	99.86	98.24	99.54	99.54	-1.51%	382,047
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.