Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
102.75
-0.47 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
XMHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.90 | 103.39 | 102.62 | 102.75 | 102.75 | -0.46% | 122,991 |
| Dec 4, 2025 | 102.57 | 103.52 | 102.25 | 103.22 | 103.22 | 0.61% | 289,301 |
| Dec 3, 2025 | 102.00 | 102.77 | 101.91 | 102.59 | 102.59 | 0.81% | 161,149 |
| Dec 2, 2025 | 102.66 | 102.67 | 101.73 | 101.77 | 101.77 | -0.47% | 353,792 |
| Dec 1, 2025 | 102.09 | 103.16 | 102.09 | 102.25 | 102.25 | -0.80% | 260,959 |
| Nov 28, 2025 | 103.18 | 103.30 | 102.85 | 103.07 | 103.07 | 0.21% | 122,443 |
| Nov 26, 2025 | 102.29 | 103.45 | 102.29 | 102.85 | 102.85 | 0.59% | 278,368 |
| Nov 25, 2025 | 100.53 | 102.35 | 100.51 | 102.25 | 102.25 | 2.17% | 263,387 |
| Nov 24, 2025 | 99.89 | 100.43 | 99.44 | 100.08 | 100.08 | 0.42% | 240,311 |
| Nov 21, 2025 | 98.17 | 100.20 | 97.86 | 99.66 | 99.66 | 2.23% | 331,470 |
| Nov 20, 2025 | 100.35 | 100.59 | 97.49 | 97.49 | 97.49 | -1.77% | 297,262 |
| Nov 19, 2025 | 99.79 | 99.97 | 98.89 | 99.25 | 99.25 | -0.22% | 294,164 |
| Nov 18, 2025 | 98.66 | 100.06 | 98.51 | 99.47 | 99.47 | 0.22% | 298,820 |
| Nov 17, 2025 | 100.43 | 100.85 | 98.84 | 99.25 | 99.25 | -1.42% | 294,346 |
| Nov 14, 2025 | 99.94 | 101.44 | 99.94 | 100.68 | 100.68 | -0.38% | 255,425 |
| Nov 13, 2025 | 102.54 | 103.02 | 100.97 | 101.06 | 101.06 | -2.06% | 245,702 |
| Nov 12, 2025 | 102.91 | 103.70 | 102.91 | 103.19 | 103.19 | 0.46% | 253,020 |
| Nov 11, 2025 | 102.36 | 103.00 | 102.17 | 102.72 | 102.72 | 0.27% | 171,590 |
| Nov 10, 2025 | 102.87 | 102.92 | 101.58 | 102.44 | 102.44 | 0.54% | 319,761 |
| Nov 7, 2025 | 100.64 | 101.96 | 100.40 | 101.89 | 101.89 | 0.47% | 228,052 |
| Nov 6, 2025 | 102.52 | 102.92 | 101.25 | 101.41 | 101.41 | -1.42% | 360,063 |
| Nov 5, 2025 | 101.93 | 103.38 | 101.93 | 102.87 | 102.87 | 1.11% | 361,517 |
| Nov 4, 2025 | 101.38 | 101.93 | 101.00 | 101.74 | 101.74 | -0.66% | 395,976 |
| Nov 3, 2025 | 102.47 | 102.50 | 101.21 | 102.42 | 102.42 | -0.23% | 358,735 |
| Oct 31, 2025 | 102.78 | 102.83 | 102.02 | 102.66 | 102.66 | -0.11% | 217,891 |
| Oct 30, 2025 | 103.15 | 104.20 | 102.69 | 102.77 | 102.77 | -1.45% | 308,930 |
| Oct 29, 2025 | 104.70 | 105.61 | 103.81 | 104.28 | 104.28 | -0.73% | 176,156 |
| Oct 28, 2025 | 105.89 | 105.91 | 105.00 | 105.05 | 105.05 | -1.04% | 214,285 |
| Oct 27, 2025 | 106.99 | 106.99 | 105.72 | 106.15 | 106.15 | 0.09% | 167,834 |
| Oct 24, 2025 | 106.67 | 106.75 | 105.88 | 106.05 | 106.05 | 1.00% | 247,403 |
| Oct 23, 2025 | 104.24 | 105.10 | 103.82 | 105.00 | 105.00 | 1.60% | 269,860 |
| Oct 22, 2025 | 104.69 | 105.00 | 102.98 | 103.35 | 103.35 | -1.52% | 250,319 |
| Oct 21, 2025 | 104.42 | 105.31 | 103.92 | 104.95 | 104.95 | 0.52% | 243,173 |
| Oct 20, 2025 | 104.21 | 104.60 | 103.89 | 104.41 | 104.41 | 0.62% | 231,326 |
| Oct 17, 2025 | 103.73 | 104.22 | 103.05 | 103.77 | 103.77 | -0.16% | 209,730 |
| Oct 16, 2025 | 105.22 | 105.37 | 103.54 | 103.94 | 103.94 | -0.99% | 227,874 |
| Oct 15, 2025 | 105.43 | 105.85 | 104.06 | 104.98 | 104.98 | 0.17% | 221,774 |
| Oct 14, 2025 | 103.04 | 105.22 | 102.92 | 104.80 | 104.80 | 0.98% | 263,337 |
| Oct 13, 2025 | 103.15 | 104.28 | 103.09 | 103.78 | 103.78 | 1.45% | 166,062 |
| Oct 10, 2025 | 104.51 | 104.66 | 102.07 | 102.30 | 102.30 | -1.94% | 185,454 |
| Oct 9, 2025 | 105.47 | 105.58 | 103.90 | 104.32 | 104.32 | -1.15% | 162,722 |
| Oct 8, 2025 | 104.85 | 105.56 | 104.32 | 105.53 | 105.53 | 1.30% | 190,028 |
| Oct 7, 2025 | 105.18 | 105.35 | 103.67 | 104.18 | 104.18 | -0.95% | 169,156 |
| Oct 6, 2025 | 105.69 | 105.69 | 104.85 | 105.18 | 105.18 | -0.03% | 217,344 |
| Oct 3, 2025 | 105.64 | 106.08 | 105.12 | 105.21 | 105.21 | -0.10% | 446,102 |
| Oct 2, 2025 | 105.23 | 105.59 | 104.57 | 105.32 | 105.32 | 0.13% | 210,936 |
| Oct 1, 2025 | 104.78 | 105.54 | 104.78 | 105.18 | 105.18 | 0.21% | 232,874 |
| Sep 30, 2025 | 105.19 | 105.50 | 104.50 | 104.96 | 104.96 | -0.21% | 172,057 |
| Sep 29, 2025 | 105.58 | 105.58 | 104.83 | 105.18 | 105.18 | 0.09% | 241,449 |
| Sep 26, 2025 | 104.12 | 105.16 | 103.98 | 105.09 | 105.09 | 1.40% | 329,294 |
| Sep 25, 2025 | 103.90 | 104.10 | 103.26 | 103.64 | 103.64 | -1.10% | 168,459 |
| Sep 24, 2025 | 105.72 | 106.08 | 104.75 | 104.79 | 104.79 | -0.63% | 248,612 |
| Sep 23, 2025 | 105.83 | 106.44 | 105.39 | 105.45 | 105.45 | -0.23% | 218,337 |
| Sep 22, 2025 | 105.45 | 105.90 | 105.06 | 105.69 | 105.69 | -0.26% | 232,628 |
| Sep 19, 2025 | 106.21 | 106.26 | 105.41 | 105.97 | 105.82 | -0.22% | 161,796 |
| Sep 18, 2025 | 105.35 | 106.43 | 105.17 | 106.20 | 106.05 | 1.16% | 240,966 |
| Sep 17, 2025 | 105.64 | 106.72 | 104.19 | 104.98 | 104.84 | -0.17% | 266,119 |
| Sep 16, 2025 | 105.56 | 105.67 | 104.71 | 105.16 | 105.02 | -0.37% | 203,970 |
| Sep 15, 2025 | 105.94 | 106.15 | 105.38 | 105.55 | 105.40 | -0.21% | 274,198 |
| Sep 12, 2025 | 106.73 | 106.95 | 105.66 | 105.77 | 105.62 | -1.24% | 126,752 |
| Sep 11, 2025 | 105.30 | 107.19 | 105.30 | 107.10 | 106.95 | 2.28% | 193,633 |
| Sep 10, 2025 | 105.36 | 105.76 | 104.44 | 104.71 | 104.57 | -0.69% | 176,585 |
| Sep 9, 2025 | 106.52 | 106.52 | 105.06 | 105.44 | 105.29 | -0.90% | 146,437 |
| Sep 8, 2025 | 106.50 | 106.50 | 105.69 | 106.40 | 106.25 | 0.18% | 226,302 |
| Sep 5, 2025 | 106.48 | 106.94 | 105.29 | 106.21 | 106.06 | 0.25% | 301,024 |
| Sep 4, 2025 | 104.76 | 105.95 | 104.38 | 105.95 | 105.80 | 1.53% | 1,359,605 |
| Sep 3, 2025 | 104.32 | 104.83 | 103.95 | 104.35 | 104.21 | -0.07% | 531,478 |
| Sep 2, 2025 | 104.07 | 104.77 | 103.75 | 104.42 | 104.28 | -0.06% | 166,737 |
| Aug 29, 2025 | 105.18 | 105.18 | 104.03 | 104.48 | 104.34 | -0.51% | 286,544 |
| Aug 28, 2025 | 105.54 | 105.54 | 104.47 | 105.02 | 104.88 | -0.10% | 164,026 |
| Aug 27, 2025 | 104.26 | 105.42 | 104.26 | 105.13 | 104.99 | 0.50% | 130,650 |
| Aug 26, 2025 | 104.31 | 104.79 | 104.20 | 104.61 | 104.47 | 0.45% | 140,016 |
| Aug 25, 2025 | 104.84 | 104.84 | 104.12 | 104.14 | 104.00 | -0.67% | 182,538 |
| Aug 22, 2025 | 103.16 | 105.58 | 102.96 | 104.84 | 104.70 | 2.07% | 240,444 |
| Aug 21, 2025 | 102.21 | 102.88 | 102.12 | 102.71 | 102.57 | -0.11% | 160,127 |
| Aug 20, 2025 | 102.82 | 103.16 | 102.13 | 102.82 | 102.68 | -0.22% | 238,666 |
| Aug 19, 2025 | 103.14 | 103.94 | 102.81 | 103.05 | 102.91 | 0.18% | 202,219 |
| Aug 18, 2025 | 102.42 | 102.97 | 102.42 | 102.86 | 102.72 | 0.40% | 161,400 |
| Aug 15, 2025 | 103.03 | 103.11 | 102.23 | 102.45 | 102.31 | -0.27% | 185,418 |
| Aug 14, 2025 | 103.05 | 103.34 | 102.53 | 102.73 | 102.59 | -1.33% | 233,544 |
| Aug 13, 2025 | 102.92 | 104.19 | 102.47 | 104.12 | 103.98 | 1.53% | 214,880 |
| Aug 12, 2025 | 100.72 | 102.55 | 100.50 | 102.55 | 102.41 | 2.04% | 217,804 |
| Aug 11, 2025 | 100.94 | 101.11 | 100.17 | 100.50 | 100.36 | -0.28% | 172,803 |
| Aug 8, 2025 | 100.95 | 101.26 | 100.53 | 100.78 | 100.64 | 0.34% | 158,614 |
| Aug 7, 2025 | 101.61 | 101.62 | 100.02 | 100.44 | 100.30 | -0.33% | 260,816 |
| Aug 6, 2025 | 101.22 | 101.22 | 100.45 | 100.77 | 100.63 | -0.28% | 252,344 |
| Aug 5, 2025 | 101.28 | 101.57 | 100.63 | 101.05 | 100.91 | 0.40% | 301,499 |
| Aug 4, 2025 | 100.09 | 100.70 | 99.97 | 100.65 | 100.51 | 1.12% | 383,434 |
| Aug 1, 2025 | 99.60 | 99.86 | 98.24 | 99.54 | 99.40 | -1.51% | 382,047 |
| Jul 31, 2025 | 102.19 | 102.89 | 100.97 | 101.07 | 100.93 | -1.73% | 274,763 |
| Jul 30, 2025 | 103.43 | 103.78 | 102.31 | 102.85 | 102.71 | -0.54% | 242,581 |
| Jul 29, 2025 | 103.71 | 103.76 | 102.97 | 103.41 | 103.27 | -0.35% | 452,895 |
| Jul 28, 2025 | 104.40 | 104.40 | 103.51 | 103.77 | 103.63 | -0.46% | 280,966 |
| Jul 25, 2025 | 103.81 | 104.25 | 103.09 | 104.25 | 104.11 | 1.67% | 359,390 |
| Jul 24, 2025 | 102.24 | 102.90 | 102.18 | 102.54 | 102.40 | -0.11% | 633,285 |
| Jul 23, 2025 | 102.35 | 102.70 | 102.05 | 102.65 | 102.51 | 1.20% | 516,395 |
| Jul 22, 2025 | 99.96 | 101.60 | 99.96 | 101.43 | 101.29 | 2.60% | 307,159 |
| Jul 21, 2025 | 99.99 | 99.99 | 98.85 | 98.86 | 98.72 | -0.67% | 285,912 |
| Jul 18, 2025 | 100.41 | 100.41 | 99.32 | 99.53 | 99.39 | -0.43% | 268,137 |
| Jul 17, 2025 | 98.95 | 100.17 | 98.95 | 99.96 | 99.82 | 0.93% | 278,088 |