Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
93.55
+0.97 (1.04%)
Apr 2, 2025, 12:29 PM EDT - Market open
XMHQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 91.33 | 93.10 | 91.11 | 92.88 | - | 0.32% | 101,960 |
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 |
Mar 28, 2025 | 93.15 | 93.31 | 91.20 | 91.52 | 91.52 | -1.82% | 319,831 |
Mar 27, 2025 | 93.61 | 94.11 | 92.89 | 93.22 | 93.22 | -0.45% | 258,974 |
Mar 26, 2025 | 94.92 | 95.17 | 93.57 | 93.64 | 93.64 | -1.18% | 368,773 |
Mar 25, 2025 | 94.77 | 95.22 | 94.14 | 94.76 | 94.76 | 0.16% | 315,739 |
Mar 24, 2025 | 93.37 | 94.74 | 93.37 | 94.61 | 94.61 | 2.49% | 333,668 |
Mar 21, 2025 | 91.36 | 92.38 | 91.13 | 92.31 | 92.13 | -0.40% | 403,886 |
Mar 20, 2025 | 92.35 | 93.78 | 92.35 | 92.68 | 92.50 | -0.66% | 250,639 |
Mar 19, 2025 | 91.74 | 93.70 | 91.49 | 93.30 | 93.11 | 1.49% | 413,746 |
Mar 18, 2025 | 92.50 | 92.51 | 91.72 | 91.93 | 91.75 | -1.18% | 309,350 |
Mar 17, 2025 | 91.54 | 93.37 | 91.54 | 93.03 | 92.84 | 1.47% | 319,398 |
Mar 14, 2025 | 90.50 | 91.73 | 90.24 | 91.68 | 91.50 | 2.80% | 360,035 |
Mar 13, 2025 | 90.76 | 90.76 | 88.70 | 89.18 | 89.00 | -2.08% | 666,303 |
Mar 12, 2025 | 92.60 | 92.87 | 90.60 | 91.07 | 90.89 | -0.21% | 522,424 |
Mar 11, 2025 | 91.94 | 92.63 | 90.64 | 91.26 | 91.08 | -0.92% | 499,459 |
Mar 10, 2025 | 92.56 | 93.47 | 91.26 | 92.11 | 91.93 | -1.58% | 670,514 |
Mar 7, 2025 | 92.49 | 93.80 | 91.09 | 93.59 | 93.40 | 1.00% | 499,101 |
Mar 6, 2025 | 92.89 | 93.75 | 91.97 | 92.66 | 92.48 | -1.37% | 457,167 |
Mar 5, 2025 | 92.59 | 94.11 | 92.15 | 93.95 | 93.76 | 1.41% | 502,363 |
Mar 4, 2025 | 92.57 | 94.04 | 91.15 | 92.64 | 92.46 | -1.28% | 512,613 |
Mar 3, 2025 | 96.41 | 96.63 | 93.35 | 93.84 | 93.65 | -2.31% | 378,255 |
Feb 28, 2025 | 94.98 | 96.06 | 94.54 | 96.06 | 95.87 | 0.79% | 320,727 |
Feb 27, 2025 | 96.87 | 97.10 | 95.22 | 95.31 | 95.12 | -1.57% | 386,063 |
Feb 26, 2025 | 97.00 | 98.11 | 96.62 | 96.83 | 96.64 | 0.49% | 210,237 |
Feb 25, 2025 | 95.97 | 96.96 | 95.20 | 96.36 | 96.17 | 0.37% | 288,330 |
Feb 24, 2025 | 96.56 | 96.86 | 95.10 | 96.00 | 95.81 | -0.30% | 324,429 |
Feb 21, 2025 | 99.81 | 99.90 | 96.11 | 96.29 | 96.10 | -2.76% | 784,755 |
Feb 20, 2025 | 99.63 | 99.77 | 98.39 | 99.02 | 98.82 | -0.92% | 309,377 |
Feb 19, 2025 | 99.90 | 100.33 | 99.51 | 99.94 | 99.74 | -0.76% | 497,294 |
Feb 18, 2025 | 100.28 | 100.71 | 100.04 | 100.71 | 100.51 | 0.47% | 571,551 |
Feb 14, 2025 | 100.73 | 100.73 | 99.91 | 100.24 | 100.04 | -0.26% | 329,962 |
Feb 13, 2025 | 99.57 | 100.50 | 99.35 | 100.50 | 100.30 | 1.67% | 901,247 |
Feb 12, 2025 | 98.34 | 99.16 | 98.16 | 98.85 | 98.65 | -0.93% | 346,349 |
Feb 11, 2025 | 100.37 | 100.37 | 99.38 | 99.78 | 99.58 | -1.17% | 408,734 |
Feb 10, 2025 | 101.46 | 101.46 | 100.59 | 100.96 | 100.76 | 0.14% | 531,029 |
Feb 7, 2025 | 101.99 | 102.20 | 100.54 | 100.82 | 100.62 | -0.76% | 408,729 |
Feb 6, 2025 | 101.72 | 101.98 | 100.79 | 101.59 | 101.39 | 0.44% | 327,821 |
Feb 5, 2025 | 100.98 | 101.26 | 100.24 | 101.14 | 100.94 | 0.63% | 405,493 |
Feb 4, 2025 | 100.14 | 100.63 | 99.82 | 100.51 | 100.31 | 0.59% | 590,782 |
Feb 3, 2025 | 98.97 | 100.35 | 98.25 | 99.92 | 99.72 | -1.30% | 466,951 |
Jan 31, 2025 | 102.59 | 102.67 | 101.01 | 101.24 | 101.04 | -1.09% | 368,757 |
Jan 30, 2025 | 101.95 | 102.87 | 101.65 | 102.36 | 102.16 | 1.23% | 350,820 |
Jan 29, 2025 | 101.86 | 102.20 | 100.68 | 101.12 | 100.92 | -1.41% | 285,845 |
Jan 28, 2025 | 102.42 | 102.89 | 101.66 | 102.57 | 102.37 | 0.59% | 443,261 |
Jan 27, 2025 | 102.28 | 103.06 | 101.62 | 101.97 | 101.77 | -1.83% | 378,797 |
Jan 24, 2025 | 104.09 | 104.16 | 103.47 | 103.87 | 103.66 | -0.16% | 709,210 |
Jan 23, 2025 | 103.55 | 104.09 | 102.83 | 104.04 | 103.83 | 0.15% | 710,211 |
Jan 22, 2025 | 104.36 | 104.47 | 103.62 | 103.88 | 103.67 | -0.06% | 433,527 |