Invesco S&P MidCap Quality ETF (XMHQ)

Last Price106.63

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 8:27 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	106.32	106.81	106.22	106.63	193,406	106.63
1/07/2026	107.22	107.30	106.24	106.53	220,619	106.53
1/06/2026	105.72	107.27	105.68	107.19	329,989	107.19
1/05/2026	104.26	106.34	104.00	105.86	321,733	105.86
1/02/2026	102.78	103.99	102.53	103.89	182,040	103.89
12/31/2025	103.49	103.53	102.42	102.42	207,146	102.42
12/30/2025	104.28	104.28	103.59	103.67	212,797	103.67
12/29/2025	104.39	104.77	103.96	104.23	153,393	104.23
12/26/2025	104.73	104.73	104.37	104.70	112,036	104.70
12/24/2025	104.60	104.94	104.36	104.78	95,412	104.78
12/23/2025	104.86	105.08	104.38	104.61	211,760	104.61
12/22/2025	104.46	105.35	104.22	104.85	250,690	104.85
12/19/2025	103.59	104.27	103.51	104.15	220,469	103.96
12/18/2025	103.49	104.27	103.22	103.64	278,927	103.45
12/17/2025	103.21	104.17	102.76	102.98	262,596	102.79
12/16/2025	103.68	103.79	102.72	103.32	206,841	103.13
12/15/2025	104.06	104.10	103.13	103.52	173,577	103.33
12/12/2025	105.12	105.12	103.35	103.60	186,519	103.41
12/11/2025	103.64	104.79	103.64	104.67	172,119	104.48
12/10/2025	102.20	104.01	102.11	103.55	215,094	103.36
12/09/2025	101.84	102.69	101.80	101.81	188,672	101.62
12/08/2025	102.71	102.83	101.81	102.16	162,977	101.97
12/05/2025	102.90	103.39	102.62	102.75	122,991	102.56
12/04/2025	102.57	103.52	102.25	103.22	289,325	103.03
12/03/2025	102.00	102.77	101.91	102.59	161,149	102.40
12/02/2025	102.66	102.67	101.73	101.77	353,792	101.58
12/01/2025	102.09	103.16	102.09	102.25	260,972	102.06
11/28/2025	103.18	103.30	102.85	103.07	122,448	102.88
11/26/2025	102.29	103.45	102.29	102.85	278,368	102.66
11/25/2025	100.53	102.35	100.50	102.25	263,387	102.06
11/24/2025	99.89	100.43	99.44	100.08	240,311	99.90
11/21/2025	98.17	100.20	97.86	99.66	331,470	99.48
11/20/2025	100.35	100.59	97.49	97.49	297,261	97.31
11/19/2025	99.79	99.97	98.89	99.25	294,164	99.07
11/18/2025	98.66	100.06	98.51	99.47	298,820	99.29
11/17/2025	100.43	100.85	98.84	99.25	294,346	99.07
11/14/2025	99.94	101.44	99.94	100.68	255,425	100.49
11/13/2025	102.54	103.02	100.97	101.06	245,691	100.87
11/12/2025	102.91	103.69	102.91	103.19	253,020	103.00
11/11/2025	102.36	103.00	102.17	102.72	171,590	102.53
11/10/2025	102.87	102.92	101.58	102.44	319,761	102.25
11/07/2025	100.64	101.96	100.40	101.89	228,052	101.70
11/06/2025	102.52	102.92	101.25	101.41	360,074	101.22
11/05/2025	101.93	103.38	101.93	102.87	361,517	102.68
11/04/2025	101.38	101.93	101.00	101.74	395,976	101.55
11/03/2025	102.47	102.50	101.20	102.42	358,734	102.23
10/31/2025	102.78	102.83	102.02	102.66	217,891	102.47
10/30/2025	103.15	104.20	102.69	102.77	308,688	102.58
10/29/2025	104.70	105.61	103.81	104.28	176,146	104.09
10/28/2025	105.89	105.91	105.00	105.05	214,285	104.86
10/27/2025	106.99	106.99	105.72	106.15	167,834	105.95
10/24/2025	106.67	106.75	105.88	106.05	247,403	105.85
10/23/2025	104.24	105.10	103.82	105.00	269,861	104.81
10/22/2025	104.69	105.00	102.98	103.35	250,319	103.16
10/21/2025	104.42	105.31	103.92	104.95	243,158	104.76
10/20/2025	104.21	104.60	103.89	104.41	231,326	104.22
10/17/2025	103.73	104.22	103.05	103.77	209,730	103.58
10/16/2025	105.22	105.37	103.54	103.94	227,874	103.75
10/15/2025	105.43	105.85	104.06	104.98	221,774	104.79
10/14/2025	103.04	105.22	102.92	104.80	263,337	104.61
10/13/2025	103.15	104.28	103.09	103.78	166,062	103.59
10/10/2025	104.51	104.66	102.08	102.30	185,454	102.11
10/09/2025	105.47	105.58	103.90	104.32	162,722	104.13