Skip to main content
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
104.86
+0.87 (0.84%)
Mar 9, 2026, 4:00 PM EDT - Market closed

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.91105.11101.69104.86104.860.84%266,769
Mar 6, 2026103.95104.34102.97103.99103.99-1.39%343,746
Mar 5, 2026106.19106.92104.84105.46105.46-1.28%209,914
Mar 4, 2026107.77107.77106.49106.83106.83-0.38%207,213
Mar 3, 2026106.30107.55104.78107.24107.24-1.55%415,798
Mar 2, 2026107.15109.33107.15108.93108.930.51%289,462
Feb 27, 2026107.56108.38107.12108.38108.38-0.44%257,228
Feb 26, 2026108.82109.01107.46108.86108.860.20%281,824
Feb 25, 2026108.70108.88107.82108.64108.640.59%548,006
Feb 24, 2026106.37108.09106.37108.00108.001.56%233,506
Feb 23, 2026107.46107.65105.58106.34106.34-1.55%273,203
Feb 20, 2026107.13108.53107.00108.01108.010.49%275,366
Feb 19, 2026107.11107.51106.66107.48107.48-0.32%201,159
Feb 18, 2026107.20108.34107.19107.82107.820.67%219,191
Feb 17, 2026107.04107.45105.94107.10107.10-0.18%223,159
Feb 13, 2026106.23107.70105.94107.29107.290.96%397,047
Feb 12, 2026108.41109.07105.92106.27106.27-1.40%242,521
Feb 11, 2026109.09109.20107.24107.78107.78-0.71%227,859
Feb 10, 2026108.94109.00108.40108.55108.55-0.23%225,814
Feb 9, 2026108.80109.15108.32108.80108.80-0.14%206,946
Feb 6, 2026107.53109.03107.53108.95108.952.16%269,669
Feb 5, 2026106.44107.79106.43106.65106.65-0.56%369,136
Feb 4, 2026107.09107.86106.04107.25107.250.78%329,745
Feb 3, 2026107.01107.47105.23106.42106.42-0.56%479,177
Feb 2, 2026105.89107.15105.89107.02107.020.54%187,680
Jan 30, 2026106.84107.77105.75106.45106.45-1.33%228,674
Jan 29, 2026108.88108.97106.84107.88107.88-0.62%216,674
Jan 28, 2026109.17109.21108.08108.55108.55-0.07%171,250
Jan 27, 2026108.84108.92108.27108.63108.63-0.17%217,677
Jan 26, 2026108.73109.25108.59108.81108.810.43%148,255
Jan 23, 2026109.32109.32108.07108.34108.34-0.95%198,983
Jan 22, 2026109.64109.79109.13109.38109.380.44%280,197
Jan 21, 2026107.99109.47107.70108.90108.901.74%474,390
Jan 20, 2026106.90107.87106.83107.04107.04-1.09%384,703
Jan 16, 2026108.87109.10108.15108.22108.22-0.79%178,073
Jan 15, 2026108.45109.35108.31109.08109.081.56%418,404
Jan 14, 2026107.33107.76106.77107.40107.400.15%201,487
Jan 13, 2026107.77107.88106.90107.24107.24-0.16%308,951
Jan 12, 2026106.64107.65106.52107.41107.410.20%229,542
Jan 9, 2026107.12107.57106.98107.20107.200.53%266,715
Jan 8, 2026106.32106.81106.22106.63106.630.09%193,406
Jan 7, 2026107.22107.30106.24106.53106.53-0.62%220,619
Jan 6, 2026105.72107.27105.68107.19107.191.26%329,987
Jan 5, 2026104.26106.34104.00105.86105.861.90%321,733
Jan 2, 2026102.78103.99102.53103.89103.891.44%182,040
Dec 31, 2025103.49103.53102.42102.42102.42-1.21%207,146
Dec 30, 2025104.28104.28103.59103.67103.67-0.54%212,832
Dec 29, 2025104.39104.77103.96104.23104.23-0.45%153,393
Dec 26, 2025104.73104.73104.37104.70104.70-0.08%112,036
Dec 24, 2025104.60104.94104.36104.78104.780.16%95,412
Dec 23, 2025104.86105.08104.38104.61104.61-0.23%211,760
Dec 22, 2025104.46105.35104.22104.85104.850.67%250,690
Dec 19, 2025103.59104.27103.51104.15103.960.49%220,469
Dec 18, 2025103.49104.27103.22103.64103.450.64%278,927
Dec 17, 2025103.21104.17102.76102.98102.79-0.33%262,597
Dec 16, 2025103.68103.79102.72103.32103.13-0.19%206,812
Dec 15, 2025104.06104.10103.13103.52103.33-0.08%173,577
Dec 12, 2025105.12105.12103.35103.60103.41-1.02%186,197
Dec 11, 2025103.64104.79103.64104.67104.481.08%172,124
Dec 10, 2025102.20104.01102.11103.55103.361.71%215,094
Dec 9, 2025101.84102.69101.80101.81101.62-0.34%188,672
Dec 8, 2025102.71102.83101.81102.16101.97-0.57%163,078
Dec 5, 2025102.90103.39102.62102.75102.56-0.46%122,991
Dec 4, 2025102.57103.52102.25103.22103.030.61%289,337
Dec 3, 2025102.00102.77101.91102.59102.400.81%161,149
Dec 2, 2025102.66102.67101.73101.77101.58-0.47%353,792
Dec 1, 2025102.09103.16102.09102.25102.06-0.80%260,972
Nov 28, 2025103.18103.30102.85103.07102.880.21%122,448
Nov 26, 2025102.29103.45102.29102.85102.660.59%278,368
Nov 25, 2025100.53102.35100.51102.25102.062.17%263,387
Nov 24, 202599.89100.4399.44100.0899.900.42%240,311
Nov 21, 202598.17100.2097.8699.6699.482.23%331,470
Nov 20, 2025100.35100.5997.4997.4997.31-1.77%297,262
Nov 19, 202599.7999.9798.8999.2599.07-0.22%294,164
Nov 18, 202598.66100.0698.5199.4799.290.22%298,820
Nov 17, 2025100.43100.8598.8499.2599.07-1.42%294,346
Nov 14, 202599.94101.4499.94100.68100.49-0.38%255,425
Nov 13, 2025102.54103.02100.97101.06100.87-2.06%245,702
Nov 12, 2025102.91103.70102.91103.19103.000.46%253,020
Nov 11, 2025102.36103.00102.17102.72102.530.27%171,590
Nov 10, 2025102.87102.92101.58102.44102.250.54%319,761
Nov 7, 2025100.64101.96100.40101.89101.700.47%228,052
Nov 6, 2025102.52102.92101.25101.41101.22-1.42%360,063
Nov 5, 2025101.93103.38101.93102.87102.681.11%361,517
Nov 4, 2025101.38101.93101.00101.74101.55-0.66%395,976
Nov 3, 2025102.47102.50101.21102.42102.23-0.23%358,735
Oct 31, 2025102.78102.83102.02102.66102.47-0.11%217,891
Oct 30, 2025103.15104.20102.69102.77102.58-1.45%308,930
Oct 29, 2025104.70105.61103.81104.28104.09-0.73%176,156
Oct 28, 2025105.89105.91105.00105.05104.86-1.04%214,285
Oct 27, 2025106.99106.99105.72106.15105.950.09%167,834
Oct 24, 2025106.67106.75105.88106.05105.851.00%247,403
Oct 23, 2025104.24105.10103.82105.00104.811.60%269,860
Oct 22, 2025104.69105.00102.98103.35103.16-1.52%250,319
Oct 21, 2025104.42105.31103.92104.95104.760.52%243,173
Oct 20, 2025104.21104.60103.89104.41104.220.62%231,326
Oct 17, 2025103.73104.22103.05103.77103.58-0.16%209,730
Oct 16, 2025105.22105.37103.54103.94103.75-0.99%227,874
Oct 15, 2025105.43105.85104.06104.98104.790.17%221,774
Oct 14, 2025103.04105.22102.92104.80104.610.98%263,337