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

105.77 -1.33 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 106.73 106.95 105.66 105.77 126,752 -1.33(-1.24%)
Sep 11, 2025 105.30 107.19 105.30 107.10 193,633 +2.39(+2.28%)
Sep 10, 2025 105.36 105.76 104.44 104.71 176,583 -0.73(-0.69%)
Sep 09, 2025 106.52 106.52 105.06 105.44 146,754 -0.96(-0.90%)
Sep 08, 2025 106.50 106.50 105.69 106.40 226,302 +0.19(+0.18%)
Sep 05, 2025 106.48 106.94 105.29 106.21 301,024 +0.26(+0.25%)
Sep 04, 2025 104.76 105.95 104.38 105.95 1,359,605 +1.60(+1.53%)
Sep 03, 2025 104.32 104.83 103.95 104.35 531,478 -0.07(-0.07%)
Sep 02, 2025 104.07 104.77 103.75 104.42 166,689 -0.06(-0.06%)
Aug 29, 2025 105.18 105.18 104.03 104.48 286,544 -0.54(-0.51%)
Aug 28, 2025 105.54 105.54 104.47 105.02 164,026 -0.11(-0.10%)
Aug 27, 2025 104.26 105.42 104.26 105.13 130,650 +0.52(+0.50%)
Aug 26, 2025 104.31 104.79 104.19 104.61 140,016 +0.47(+0.45%)
Aug 25, 2025 104.84 104.84 104.12 104.14 182,508 -0.70(-0.67%)
Aug 22, 2025 103.16 105.58 102.96 104.84 240,444 +2.13(+2.07%)
Aug 21, 2025 102.21 102.88 102.12 102.71 160,127 -0.11(-0.11%)
Aug 20, 2025 102.82 103.16 102.13 102.82 238,666 -0.23(-0.22%)
Aug 19, 2025 103.14 103.94 102.81 103.05 202,219 +0.19(+0.18%)
Aug 18, 2025 102.42 102.97 102.42 102.86 161,400 +0.41(+0.40%)
Aug 15, 2025 103.03 103.11 102.23 102.45 185,418 -0.28(-0.27%)
Aug 14, 2025 103.05 103.34 102.53 102.73 233,544 -1.39(-1.33%)
Aug 13, 2025 102.92 104.19 102.47 104.12 214,880 +1.57(+1.53%)
Aug 12, 2025 100.72 102.55 100.50 102.55 217,804 +2.05(+2.04%)
Aug 11, 2025 100.94 101.11 100.17 100.50 172,803 -0.28(-0.28%)
Aug 08, 2025 100.95 101.26 100.53 100.78 158,632 +0.34(+0.34%)
Aug 07, 2025 101.61 101.62 100.02 100.44 260,816 -0.33(-0.33%)
Aug 06, 2025 101.22 101.22 100.45 100.77 252,344 -0.28(-0.28%)
Aug 05, 2025 101.28 101.57 100.62 101.05 301,499 +0.40(+0.40%)
Aug 04, 2025 100.09 100.70 99.97 100.65 383,434 +1.11(+1.12%)
Aug 01, 2025 99.60 99.86 98.24 99.54 382,049 -1.53(-1.51%)
Jul 31, 2025 102.19 102.89 100.97 101.07 274,763 -1.78(-1.73%)
Jul 30, 2025 103.43 103.78 102.31 102.85 242,362 -0.56(-0.54%)
Jul 29, 2025 103.71 103.76 102.97 103.41 452,895 -0.36(-0.35%)
Jul 28, 2025 104.40 104.40 103.51 103.77 280,966 -0.48(-0.46%)
Jul 25, 2025 103.81 104.25 103.09 104.25 359,493 +1.71(+1.67%)
Jul 24, 2025 102.24 102.90 102.18 102.54 633,282 -0.11(-0.11%)
Jul 23, 2025 102.35 102.70 102.05 102.65 516,395 +1.22(+1.20%)
Jul 22, 2025 99.96 101.60 99.96 101.43 307,241 +2.57(+2.60%)
Jul 21, 2025 99.99 99.99 98.85 98.86 285,912 -0.67(-0.67%)
Jul 18, 2025 100.41 100.41 99.32 99.53 268,137 -0.43(-0.43%)
Jul 17, 2025 98.95 100.17 98.95 99.96 278,088 +0.92(+0.93%)
Jul 16, 2025 99.02 99.19 97.69 99.04 222,996 +0.51(+0.52%)
Jul 15, 2025 100.54 100.54 98.44 98.53 383,559 -1.62(-1.62%)
Jul 14, 2025 99.45 100.21 99.38 100.15 237,519 +0.68(+0.68%)
Jul 11, 2025 100.00 100.17 99.47 99.47 252,110 -1.15(-1.14%)
Jul 10, 2025 100.51 101.32 100.24 100.62 305,823 +0.10(+0.10%)
Jul 09, 2025 100.54 100.60 99.65 100.52 211,554 +0.48(+0.48%)
Jul 08, 2025 99.98 100.40 99.58 100.04 223,241 +0.12(+0.12%)
Jul 07, 2025 100.29 100.61 99.11 99.92 185,688 -1.02(-1.01%)
Jul 03, 2025 100.23 100.99 100.10 100.94 168,848 +0.94(+0.94%)
Jul 02, 2025 99.37 100.00 98.91 100.00 493,577 +0.65(+0.65%)
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.