Skip to main content
logo
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
108.73
-1.83 (-1.66%)
At close: Jun 10, 2026, 4:00 PM EDT
108.73
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026110.30111.15108.66108.73108.73-1.66%173,571
Jun 9, 2026110.93111.87108.32110.56110.560.49%257,275
Jun 8, 2026110.46111.04109.93110.02110.02-0.34%275,291
Jun 5, 2026112.14112.25109.88110.40110.40-2.10%141,436
Jun 4, 2026112.20113.29112.11112.77112.770.71%106,210
Jun 3, 2026110.97112.08110.72111.98111.980.50%205,390
Jun 2, 2026110.63111.48110.43111.42111.420.23%127,505
Jun 1, 2026109.93111.57109.75111.16111.160.45%186,551
May 29, 2026110.49111.05110.34110.66110.660.51%145,476
May 28, 2026109.00110.29108.66110.10110.100.79%193,215
May 27, 2026109.97109.99109.19109.24109.24-0.63%210,727
May 26, 2026109.29109.95108.66109.93109.931.36%182,554
May 22, 2026108.12108.76107.64108.46108.460.89%178,849
May 21, 2026106.74107.88105.98107.50107.50-547,849
May 20, 2026106.56107.51105.65107.50107.501.29%146,846
May 19, 2026107.24107.24106.13106.13106.13-1.30%136,339
May 18, 2026107.66108.12107.00107.53107.530.26%232,278
May 15, 2026108.31108.44107.02107.25107.25-1.50%151,226
May 14, 2026109.14109.46108.40108.88108.880.15%130,205
May 13, 2026109.90109.90108.23108.72108.72-0.53%202,467
May 12, 2026109.60109.65108.22109.30109.30-0.26%318,615
May 11, 2026109.98110.22109.44109.58109.58-0.28%134,480
May 8, 2026110.73110.73109.39109.89109.890.02%137,506
May 7, 2026112.49112.49109.78109.87109.87-1.75%215,705
May 6, 2026111.07112.00110.57111.83111.831.91%157,350
May 5, 2026108.65109.90108.57109.73109.732.10%177,353
May 4, 2026107.62108.46106.92107.47107.47-0.46%124,154
May 1, 2026108.32108.36107.58107.97107.970.62%157,978
Apr 30, 2026105.66107.38105.66107.31107.311.77%146,850
Apr 29, 2026106.52106.52105.09105.44105.44-1.11%132,631
Apr 28, 2026107.81108.01106.44106.62106.62-1.09%224,925
Apr 27, 2026107.76108.13107.40107.80107.800.18%114,714
Apr 24, 2026107.64107.91107.00107.61107.610.15%137,635
Apr 23, 2026107.60107.84106.13107.45107.45-0.87%138,441
Apr 22, 2026109.47109.48108.02108.39108.390.21%156,097
Apr 21, 2026109.31110.03108.00108.16108.16-0.76%145,731
Apr 20, 2026108.87109.25108.64108.99108.990.09%126,168
Apr 17, 2026108.04109.56107.78108.89108.891.58%262,874
Apr 16, 2026107.60108.09106.97107.20107.20-0.22%240,908
Apr 15, 2026107.94108.21107.32107.44107.44-0.24%140,205
Apr 14, 2026107.53108.09107.16107.70107.700.50%232,717
Apr 13, 2026105.52107.25105.47107.16107.161.30%205,704
Apr 10, 2026106.79106.91105.60105.78105.78-0.75%244,451
Apr 9, 2026106.42107.08105.93106.58106.58-0.31%214,485
Apr 8, 2026106.96107.46106.42106.91106.912.52%197,998
Apr 7, 2026103.80104.80103.40104.28104.280.26%304,261
Apr 6, 2026104.09104.25103.21104.01104.01-0.18%246,268
Apr 2, 2026102.78105.47102.55104.20104.20-0.20%174,573
Apr 1, 2026103.90105.28103.90104.41104.411.01%228,709
Mar 31, 2026101.63104.09101.36103.37103.372.79%218,277