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

Invesco S&P MidCap Quality ETF (XMHQ)

110.74
+0.59 (0.54%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026110.78111.09109.84110.74174,624110.74
6/17/2026111.41112.46109.94110.15227,002110.15
6/16/2026111.79112.16111.39111.51158,076111.51
6/15/2026112.60112.60111.46111.67256,027111.67
6/12/2026111.49111.79110.45111.30181,037111.30
6/11/2026109.26111.08109.09110.85176,159110.85
6/10/2026110.30111.15108.66108.73173,574108.73
6/09/2026110.93111.87108.32110.56257,293110.56
6/08/2026110.46111.04109.93110.02275,292110.02
6/05/2026112.14112.25109.88110.40141,740110.40
6/04/2026112.20113.29112.11112.77106,217112.77
6/03/2026110.97112.08110.72111.98205,398111.98
6/02/2026110.63111.48110.43111.42127,506111.42
6/01/2026109.93111.57109.75111.16186,556111.16
5/29/20260.01111.05110.34110.66145,477110.66
5/28/2026109.00110.29108.66110.10193,249110.10
5/27/2026109.97109.99109.19109.24210,729109.24
5/26/2026109.29109.95108.66109.93182,558109.93
5/22/2026108.12108.76107.64108.46178,849108.46
5/21/2026106.74107.88105.98107.50548,082107.50
5/20/2026106.56107.51105.65107.50146,871107.50
5/19/2026107.24107.24106.13106.13136,343106.13
5/18/2026107.66108.12107.00107.53232,278107.53
5/15/2026108.31108.44107.02107.25151,227107.25
5/14/2026109.14109.45108.40108.88130,206108.88
5/13/2026109.90109.90108.23108.72202,468108.72
5/12/2026109.60109.65108.22109.30318,605109.30
5/11/2026109.98110.22109.44109.58134,480109.58
5/08/2026110.73110.73109.39109.89137,506109.89
5/07/2026112.49112.49109.78109.87215,704109.87
5/06/2026111.07112.00110.57111.83157,350111.83
5/05/2026108.65109.89108.57109.73177,353109.73
5/04/2026107.62108.46106.92107.47124,155107.47
5/01/2026108.32108.36107.58107.97157,979107.97
4/30/2026105.66107.38105.66107.31146,851107.31
4/29/2026106.52106.52105.09105.44132,631105.44
4/28/2026107.81108.01106.44106.62224,925106.62
4/27/2026107.76108.13107.40107.80114,713107.80
4/24/2026107.64107.91107.00107.61137,636107.61
4/23/2026107.60107.84106.13107.45138,441107.45
4/22/2026109.47109.48108.02108.39156,097108.39
4/21/2026109.31110.03108.00108.16145,731108.16
4/20/2026108.87109.25108.64108.99126,153108.99
4/17/2026108.04109.56107.78108.89262,875108.89
4/16/2026107.60108.09106.97107.20240,909107.20
4/15/2026107.94108.21107.31107.44140,205107.44
4/14/2026107.53108.09107.16107.70233,091107.70
4/13/2026105.52107.25105.47107.16205,705107.16
4/10/2026106.79106.91105.60105.78244,451105.78
4/09/2026106.42107.08105.93106.58214,484106.58
4/08/2026106.96107.46106.42106.91197,996106.91
4/07/2026103.80104.80103.40104.28304,257104.28
4/06/2026104.09104.25103.21104.01246,269104.01
4/02/2026102.78105.47102.55104.20174,573104.20
4/01/2026103.90105.28103.90104.41228,709104.41
3/31/2026101.63104.09101.36103.37218,172103.37
3/30/2026102.16102.23100.23100.56223,094100.56
3/27/2026101.88101.93100.35100.63281,072100.63
3/26/2026102.85104.06102.32102.36221,105102.36
3/25/2026103.58104.20102.43103.81232,325103.81
3/24/2026101.06102.90100.81102.46199,474102.46
3/23/2026101.85103.30101.58101.66249,932101.66