Skip to main content
logo
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
107.45
-0.94 (-0.87%)
Apr 23, 2026, 4:00 PM EDT - Market closed

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026107.60107.84106.13107.45107.45-0.87%138,370
Apr 22, 2026109.47109.48108.02108.39108.390.21%155,877
Apr 21, 2026109.31110.03108.00108.16108.16-0.76%145,705
Apr 20, 2026108.87109.25108.64108.99108.990.09%126,051
Apr 17, 2026108.04109.56107.78108.89108.891.58%262,871
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%232,586
Apr 13, 2026105.52107.25105.47107.16107.161.30%205,556
Apr 10, 2026106.79106.91105.60105.78105.78-0.75%244,449
Apr 9, 2026106.42107.08105.93106.58106.58-0.31%214,483
Apr 8, 2026106.96107.46106.42106.91106.912.52%197,991
Apr 7, 2026103.80104.80103.40104.28104.280.26%301,034
Apr 6, 2026104.09104.25103.21104.01104.01-0.18%246,178
Apr 2, 2026102.78105.47102.55104.20104.20-0.20%174,558
Apr 1, 2026103.90105.28103.90104.41104.411.01%228,707
Mar 31, 2026101.63104.09101.36103.37103.372.79%218,168
Mar 30, 2026102.16102.23100.24100.56100.56-0.07%223,092
Mar 27, 2026101.88101.93100.35100.63100.63-1.69%281,067
Mar 26, 2026102.85104.06102.32102.36102.36-1.40%221,101
Mar 25, 2026103.58104.20102.43103.81103.811.32%232,324
Mar 24, 2026101.06102.90100.81102.46102.460.79%199,356
Mar 23, 2026101.85103.30101.58101.66101.661.47%249,931
Mar 20, 2026101.52102.0399.78100.19100.04-1.91%219,800
Mar 19, 2026101.04102.84101.04102.14101.99-0.24%259,246
Mar 18, 2026102.94103.49102.39102.39102.24-1.07%186,091
Mar 17, 2026102.98104.18102.98103.50103.351.11%216,667
Mar 16, 2026102.77103.73102.32102.36102.210.29%217,672
Mar 13, 2026102.66103.16101.65102.06101.910.10%201,840
Mar 12, 2026103.01103.49101.95101.96101.81-2.19%186,423
Mar 11, 2026103.68104.64103.36104.24104.090.08%210,844
Mar 10, 2026104.71105.67104.05104.16104.01-0.67%229,010
Mar 9, 2026102.91105.11101.69104.86104.710.84%266,829
Mar 6, 2026103.95104.34102.97103.99103.84-1.39%343,749
Mar 5, 2026106.19106.92104.84105.46105.31-1.28%209,918
Mar 4, 2026107.77107.77106.49106.83106.67-0.38%207,213
Mar 3, 2026106.30107.55104.78107.24107.08-1.55%415,801
Mar 2, 2026107.15109.33107.15108.93108.770.51%289,487
Feb 27, 2026107.56108.38107.12108.38108.22-0.44%257,276
Feb 26, 2026108.82109.01107.46108.86108.700.20%283,683
Feb 25, 2026108.70108.88107.82108.64108.480.59%548,007
Feb 24, 2026106.37108.09106.37108.00107.841.56%233,518
Feb 23, 2026107.46107.65105.58106.34106.18-1.55%273,217
Feb 20, 2026107.13108.53107.00108.01107.850.49%275,351
Feb 19, 2026107.11107.51106.66107.48107.32-0.32%201,304
Feb 18, 2026107.20108.34107.19107.82107.660.67%219,193
Feb 17, 2026107.04107.45105.94107.10106.94-0.18%223,171
Feb 13, 2026106.23107.70105.94107.29107.130.96%397,051
Feb 12, 2026108.41109.07105.92106.27106.11-1.40%242,526
Feb 11, 2026109.09109.20107.24107.78107.62-0.71%227,875