Skip to main content
Invesco S&P MidCap Quality ETF (XMHQ)
NYSEARCA: XMHQ · Real-Time Price · USD
106.24
-0.39 (-0.36%)
Apr 29, 2026, 10:12 AM EDT - Market open

XMHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.81108.01106.44106.62106.62-1.09%224,922
Apr 27, 2026107.76108.13107.40107.80107.800.18%114,702
Apr 24, 2026107.64107.91107.00107.61107.610.15%137,190
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
Feb 10, 2026108.94109.00108.40108.55108.39-0.23%225,870
Feb 9, 2026108.80109.15108.32108.80108.64-0.14%209,450
Feb 6, 2026107.53109.03107.53108.95108.792.16%269,669
Feb 5, 2026106.44107.79106.43106.65106.49-0.56%371,109
Feb 4, 2026107.09107.86106.04107.25107.090.78%330,159
Feb 3, 2026107.01107.47105.23106.42106.26-0.56%479,190
Feb 2, 2026105.89107.15105.89107.02106.860.54%187,728
Jan 30, 2026106.84107.77105.75106.45106.29-1.33%228,690
Jan 29, 2026108.88108.97106.84107.88107.72-0.62%216,676
Jan 28, 2026109.17109.21108.08108.55108.39-0.07%171,316
Jan 27, 2026108.84108.92108.27108.63108.47-0.17%217,691
Jan 26, 2026108.73109.25108.59108.81108.650.43%148,258
Jan 23, 2026109.32109.32108.07108.34108.18-0.95%199,394
Jan 22, 2026109.64109.79109.13109.38109.220.44%280,203
Jan 21, 2026107.99109.47107.70108.90108.741.74%474,392
Jan 20, 2026106.90107.87106.83107.04106.88-1.09%384,703
Jan 16, 2026108.87109.10108.15108.22108.06-0.79%178,073
Jan 15, 2026108.45109.35108.31109.08108.921.56%418,404
Jan 14, 2026107.33107.76106.77107.40107.240.15%201,487
Jan 13, 2026107.77107.88106.90107.24107.08-0.16%308,951
Jan 12, 2026106.64107.65106.52107.41107.250.20%229,544
Jan 9, 2026107.12107.57106.98107.20107.040.53%266,715
Jan 8, 2026106.32106.81106.22106.63106.470.09%193,406
Jan 7, 2026107.22107.30106.24106.53106.37-0.62%220,619
Jan 6, 2026105.72107.27105.68107.19107.031.26%329,992
Jan 5, 2026104.26106.34104.00105.86105.701.90%321,733
Jan 2, 2026102.78103.99102.53103.89103.741.44%182,040
Dec 31, 2025103.49103.53102.42102.42102.27-1.21%207,146
Dec 30, 2025104.28104.28103.59103.67103.52-0.54%212,832
Dec 29, 2025104.39104.77103.96104.23104.08-0.45%153,393
Dec 26, 2025104.73104.73104.37104.70104.55-0.08%112,036
Dec 24, 2025104.60104.94104.36104.78104.630.16%95,412
Dec 23, 2025104.86105.08104.38104.61104.46-0.23%211,760
Dec 22, 2025104.46105.35104.22104.85104.700.67%250,690
Dec 19, 2025103.59104.27103.51104.15103.810.49%220,469
Dec 18, 2025103.49104.27103.22103.64103.300.64%278,927
Dec 17, 2025103.21104.17102.76102.98102.64-0.33%262,597
Dec 16, 2025103.68103.79102.72103.32102.98-0.19%206,812
Dec 15, 2025104.06104.10103.13103.52103.18-0.08%173,577
Dec 12, 2025105.12105.12103.35103.60103.26-1.02%186,197
Dec 11, 2025103.64104.79103.64104.67104.321.08%172,124
Dec 10, 2025102.20104.01102.11103.55103.211.71%215,094
Dec 9, 2025101.84102.69101.80101.81101.47-0.34%188,672
Dec 8, 2025102.71102.83101.81102.16101.82-0.57%163,078
Dec 5, 2025102.90103.39102.62102.75102.41-0.46%122,991
Dec 4, 2025102.57103.52102.25103.22102.880.61%289,337
Dec 3, 2025102.00102.77101.91102.59102.250.81%161,149