Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco S&P MidCap Quality ETF (XMHQ)

100.19
-1.95 (-1.91%)
NYSE · Last Trade: Mar 23rd, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P MidCap Quality ETF (XMHQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026101.52102.0399.78100.19219,801100.19
3/19/2026101.04102.83101.04102.14259,245102.14
3/18/2026102.94103.49102.39102.39186,092102.39
3/17/2026102.98104.18102.98103.50216,667103.50
3/16/2026102.77103.73102.32102.36217,673102.36
3/13/2026102.66103.16101.65102.06201,841102.06
3/12/2026103.01103.49101.94101.96186,423101.96
3/11/2026103.68104.64103.36104.24210,843104.24
3/10/2026104.71105.67104.05104.16228,998104.16
3/09/2026102.91105.11101.69104.86266,829104.86
3/06/2026103.95104.34102.97103.99343,749103.99
3/05/2026106.19106.92104.84105.46209,915105.46
3/04/2026107.77107.77106.49106.83207,213106.83
3/03/2026106.30107.55104.78107.24415,801107.24
3/02/2026107.15109.33107.15108.93289,465108.93
2/27/2026107.56108.38107.12108.38257,277108.38
2/26/2026108.82109.00107.46108.86281,974108.86
2/25/2026108.70108.88107.82108.64548,008108.64
2/24/2026106.37108.09106.37108.00233,510108.00
2/23/2026107.46107.65105.58106.34273,218106.34
2/20/2026107.13108.53107.00108.01275,366108.01
2/19/2026107.11107.51106.66107.48201,302107.48
2/18/2026107.20108.34107.19107.82219,193107.82
2/17/2026107.04107.45105.94107.10223,161107.10
2/13/2026106.23107.70105.94107.29397,051107.29
2/12/2026108.41109.07105.92106.27242,525106.27
2/11/2026109.09109.20107.24107.78227,873107.78
2/10/2026108.94109.00108.40108.55225,868108.55
2/09/2026108.80109.15108.32108.80209,450108.80
2/06/2026107.53109.03107.53108.95269,669108.95
2/05/2026106.44107.79106.42106.65371,103106.65
2/04/2026107.09107.86106.04107.25330,159107.25
2/03/2026107.01107.47105.23106.42479,190106.42
2/02/2026105.89107.15105.89107.02187,908107.02
1/30/2026106.84107.77105.75106.45228,690106.45
1/29/2026108.88108.97106.83107.88216,674107.88
1/28/2026109.17109.21108.08108.55171,316108.55
1/27/2026108.84108.92108.27108.63217,676108.63
1/26/2026108.73109.25108.59108.81148,257108.81
1/23/2026109.32109.32108.07108.34199,394108.34
1/22/2026109.64109.79109.13109.38280,203109.38
1/21/2026107.99109.47107.70108.90474,392108.90
1/20/2026106.90107.87106.83107.04384,703107.04
1/16/2026108.87109.10108.15108.22178,073108.22
1/15/2026108.45109.35108.31109.08418,404109.08
1/14/2026107.33107.76106.77107.40201,487107.40
1/13/2026107.77107.88106.90107.24308,951107.24
1/12/2026106.64107.65106.52107.41229,544107.41
1/09/2026107.12107.57106.97107.20266,715107.20
1/08/2026106.32106.81106.22106.63193,406106.63
1/07/2026107.22107.30106.24106.53220,619106.53
1/06/2026105.72107.27105.68107.19329,989107.19
1/05/2026104.26106.34104.00105.86321,733105.86
1/02/2026102.78103.99102.53103.89182,040103.89
12/31/2025103.49103.53102.42102.42207,146102.42
12/30/2025104.28104.28103.59103.67212,797103.67
12/29/2025104.39104.77103.96104.23153,393104.23
12/26/2025104.73104.73104.37104.70112,036104.70
12/24/2025104.60104.94104.36104.7895,412104.78
12/23/2025104.86105.08104.38104.61211,760104.61