Skip to main content
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
120.09
+0.17 (0.14%)
Nov 13, 2026, 4:00 PM EST - Market closed

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026119.72119.85119.53120.09120.090.14%113,643
Nov 12, 2026121.02121.24119.81119.92119.92-1.05%125,391
Nov 11, 2026121.24121.37120.34121.19121.190.51%140,034
Nov 10, 2026120.02120.80119.50120.58120.58-0.21%155,089
Nov 9, 2026119.12121.31119.00120.83120.832.62%181,238
Nov 6, 2026116.85118.08116.58117.74117.740.18%485,899
Nov 5, 2026121.75121.79117.16117.53117.53-3.17%420,681
Nov 4, 2026121.90122.00120.31121.38121.380.96%348,016
Nov 3, 2026119.54121.68119.54120.22120.220.34%310,000
Nov 2, 2026118.37120.64118.37119.81119.811.71%200,772
Oct 30, 2026118.18118.89117.22117.79117.79-0.62%218,536
Oct 29, 2026117.43118.53117.36118.53118.530.60%306,834
Oct 28, 2026117.64117.90116.94117.82117.820.46%223,676
Oct 27, 2026116.90117.28116.43117.28117.280.41%138,106
Oct 26, 2026116.08117.03116.08116.80116.801.03%150,638
Oct 23, 2026115.24115.73114.45115.61115.61-0.48%138,844
Oct 22, 2026115.74116.18114.73116.17116.17-0.64%233,355
Oct 21, 2026116.06117.10116.06116.92116.920.73%246,456
Oct 20, 2026114.76116.16114.74116.07116.071.28%386,463
Oct 19, 2026114.58114.80114.11114.60114.600.30%144,773
Oct 16, 2026115.61116.08113.91114.26114.26-0.83%378,635
Oct 15, 2026113.92115.29113.76115.22115.221.28%400,461
Oct 14, 2026114.16114.49113.01113.76113.76-0.80%180,188
Oct 13, 2026114.63115.08113.93114.68114.680.43%156,813
Oct 12, 2026114.51114.94114.19114.19114.19-0.04%135,740
Oct 9, 2026113.89114.61113.68114.23114.230.50%139,801
Oct 8, 2026112.40113.73112.13113.66113.660.90%195,447
Oct 7, 2026113.56113.65112.15112.65112.65-1.87%316,334
Oct 6, 2026114.78115.18114.36114.80114.800.50%173,914
Oct 5, 2026113.33115.05112.85114.23114.230.78%191,603
Oct 2, 2026113.72113.99113.31113.35113.350.21%213,757
Oct 1, 2026112.05113.52111.92113.11113.111.31%213,144
Sep 30, 2026112.07112.53111.59111.65111.65-0.04%264,879
Sep 29, 2026112.09112.18111.10111.69111.69-0.42%144,141
Sep 28, 2026112.12112.42111.45112.16112.16-0.60%147,298
Sep 25, 2026112.73113.05112.11112.84112.840.10%150,513
Sep 24, 2026113.10113.16112.19112.73112.73-0.66%185,767
Sep 23, 2026113.75114.35113.33113.48113.48-0.45%160,686
Sep 22, 2026114.85114.85113.50113.99113.99-0.08%123,991
Sep 21, 2026114.93114.94113.98114.08114.08-0.10%195,145
Sep 18, 2026115.13115.13114.07114.35114.20-0.47%199,724
Sep 17, 2026115.27115.41114.65114.89114.740.79%113,325
Sep 16, 2026114.81115.25113.08113.99113.84-0.69%164,998
Sep 15, 2026114.51115.28114.22114.78114.630.31%168,512
Sep 14, 2026114.24114.93114.14114.42114.27-0.29%136,570
Sep 11, 2026114.83114.91114.40114.75114.600.63%128,814
Sep 10, 2026114.75114.88114.03114.03113.88-1.13%171,819
Sep 9, 2026116.35116.66115.17115.33115.17-1.26%122,383
Sep 8, 2026117.98117.98116.72116.80116.64-1.08%137,341
Sep 4, 2026117.75118.34117.33118.08117.92-0.25%187,735