Invesco S&P MidCap Quality ETF (NY:XMHQ)

97.55 +0.92 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2025 97.21 97.80 96.73 97.55 163,433 +0.92(+0.95%)
Jun 23, 2025 95.95 96.71 95.07 96.63 223,191 +0.50(+0.52%)
Jun 20, 2025 96.42 96.88 95.51 96.13 909,396 +0.00(+0.00%)
Jun 18, 2025 96.21 97.10 95.98 96.13 154,693 +0.12(+0.12%)
Jun 17, 2025 96.35 96.93 96.01 96.01 169,512 -0.88(-0.91%)
Jun 16, 2025 97.19 97.50 96.66 96.89 180,149 +0.59(+0.61%)
Jun 13, 2025 96.68 97.44 95.81 96.30 236,801 -1.56(-1.59%)
Jun 12, 2025 97.02 97.94 96.96 97.86 288,075 +0.20(+0.20%)
Jun 11, 2025 98.43 98.54 97.24 97.66 156,690 -0.56(-0.57%)
Jun 10, 2025 98.53 98.65 97.97 98.22 147,587 -0.15(-0.15%)
Jun 09, 2025 98.75 98.82 97.78 98.37 159,883 +0.04(+0.04%)
Jun 06, 2025 98.83 98.98 98.02 98.33 147,595 -0.15(-0.15%)
Jun 05, 2025 98.52 99.09 98.03 98.48 210,885 +0.09(+0.09%)
Jun 04, 2025 98.42 98.84 98.37 98.39 157,277 -0.15(-0.15%)
Jun 03, 2025 97.29 98.57 97.00 98.54 282,666 +1.32(+1.36%)
Jun 02, 2025 97.14 97.22 95.70 97.22 404,732 -0.08(-0.08%)
May 30, 2025 96.84 97.66 96.38 97.30 204,264 -0.22(-0.23%)
May 29, 2025 97.69 97.69 96.61 97.52 192,428 +0.27(+0.28%)
May 28, 2025 98.80 98.80 97.10 97.25 223,862 -1.18(-1.20%)
May 27, 2025 97.73 98.44 96.88 98.43 197,662 +2.06(+2.14%)
May 23, 2025 95.23 96.79 95.23 96.37 150,797 -0.17(-0.18%)
May 22, 2025 96.52 97.18 96.08 96.54 173,342 -0.27(-0.28%)
May 21, 2025 98.45 98.59 96.79 96.81 153,169 -2.57(-2.59%)
May 20, 2025 99.59 99.83 99.03 99.38 159,336 -0.34(-0.34%)
May 19, 2025 98.66 99.84 98.66 99.72 159,031 -0.24(-0.24%)
May 16, 2025 99.03 100.10 98.70 99.96 223,786 +0.97(+0.98%)
May 15, 2025 97.90 99.11 97.90 98.99 243,813 +0.42(+0.43%)
May 14, 2025 99.03 99.28 98.45 98.57 226,999 -0.38(-0.38%)
May 13, 2025 98.90 99.29 98.70 98.95 298,102 +0.38(+0.39%)
May 12, 2025 98.63 98.86 97.40 98.57 301,690 +3.34(+3.51%)
May 09, 2025 95.84 95.84 95.06 95.23 165,165 -0.14(-0.15%)
May 08, 2025 95.15 96.36 94.69 95.37 283,306 +1.09(+1.16%)
May 07, 2025 94.29 94.70 93.59 94.28 263,541 +0.25(+0.27%)
May 06, 2025 94.11 94.68 93.58 94.03 166,479 -0.67(-0.71%)
May 05, 2025 94.17 95.34 94.05 94.70 178,575 +0.02(+0.02%)
May 02, 2025 93.90 95.07 93.86 94.68 292,117 +2.12(+2.29%)
May 01, 2025 92.79 93.63 92.34 92.56 414,601 +0.20(+0.22%)
Apr 30, 2025 91.00 92.55 90.22 92.36 216,050 -0.16(-0.17%)
Apr 29, 2025 91.43 92.89 91.24 92.52 269,471 +0.73(+0.80%)
Apr 28, 2025 91.68 92.54 90.91 91.79 221,579 +0.16(+0.17%)
Apr 25, 2025 91.36 91.87 90.98 91.63 196,422 -0.25(-0.27%)
Apr 24, 2025 89.92 91.90 89.52 91.88 320,789 +2.35(+2.62%)
Apr 23, 2025 90.65 92.15 89.30 89.53 292,310 +1.34(+1.52%)
Apr 22, 2025 86.74 88.52 86.74 88.19 432,099 +2.17(+2.52%)
Apr 21, 2025 87.70 87.80 85.01 86.02 350,084 -2.34(-2.65%)
Apr 17, 2025 88.15 88.82 87.46 88.36 690,679 +0.67(+0.76%)
Apr 16, 2025 88.43 88.98 86.66 87.69 4,084,203 -1.22(-1.37%)
Apr 15, 2025 89.16 89.94 88.65 88.91 328,092 -0.15(-0.17%)
Apr 14, 2025 89.70 89.70 87.88 89.06 548,979 +0.67(+0.76%)
Apr 11, 2025 86.67 88.55 85.46 88.39 422,057 +1.53(+1.76%)
Apr 10, 2025 87.39 87.99 84.48 86.86 502,492 -2.72(-3.04%)
Apr 09, 2025 81.32 90.31 81.32 89.58 637,128 +7.41(+9.02%)
Apr 08, 2025 86.45 86.88 81.18 82.17 2,221,142 -1.54(-1.84%)
Apr 07, 2025 81.89 87.11 80.60 83.71 1,151,035 -1.24(-1.46%)
Apr 04, 2025 85.52 86.94 83.28 84.95 1,695,814 -3.62(-4.09%)
Apr 03, 2025 89.81 90.36 88.03 88.57 506,759 -5.38(-5.73%)
Apr 02, 2025 91.33 94.19 91.11 93.95 271,835 +1.37(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.