Invesco S&P MidCap Quality ETF (XMHQ) Historical Stock Data
95.23 ↓0.14 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMHQ is up 0.44% a day on average. There have been 16 days where Invesco S&P MidCap Quality ETF closed green and 14 days where XMHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 95.84 | 95.23 | ↓$0.61 (-0.64%) | 95.06 | 95.84 | 165.16K |
| 2025-05-08 | 95.15 | 95.37 | ↑$0.22 (0.23%) | 94.69 | 96.36 | 283.20K |
| 2025-05-07 | 94.29 | 94.28 | ↓$0.01 (-0.01%) | 93.59 | 94.70 | 263.53K |
| 2025-05-06 | 94.11 | 94.03 | ↓$0.08 (-0.09%) | 93.58 | 94.68 | 166.48K |
| 2025-05-05 | 94.17 | 94.70 | ↑$0.53 (0.56%) | 94.05 | 95.34 | 177.47K |
| 2025-05-02 | 93.90 | 94.68 | ↑$0.78 (0.83%) | 93.86 | 95.07 | 292.12K |
| 2025-05-01 | 92.79 | 92.56 | ↓$0.23 (-0.25%) | 92.34 | 93.63 | 414.60K |
| 2025-04-30 | 91.00 | 92.36 | ↑$1.36 (1.49%) | 90.22 | 92.55 | 216.02K |
| 2025-04-29 | 91.43 | 92.52 | ↑$1.09 (1.19%) | 91.25 | 92.89 | 269.47K |
| 2025-04-28 | 91.68 | 91.79 | ↑$0.11 (0.12%) | 90.91 | 92.54 | 221.57K |
| 2025-04-25 | 91.36 | 91.63 | ↑$0.27 (0.30%) | 90.98 | 91.87 | 196.42K |
| 2025-04-24 | 89.92 | 91.88 | ↑$1.96 (2.18%) | 89.55 | 91.90 | 320.79K |
| 2025-04-23 | 90.65 | 89.53 | ↓$1.12 (-1.24%) | 89.30 | 92.15 | 288.82K |
| 2025-04-22 | 86.74 | 88.19 | ↑$1.45 (1.67%) | 86.74 | 88.52 | 432.10K |
| 2025-04-21 | 87.70 | 86.02 | ↓$1.68 (-1.92%) | 85.01 | 87.80 | 350.08K |
| 2025-04-17 | 88.15 | 88.36 | ↑$0.21 (0.24%) | 87.46 | 88.82 | 690.68K |
| 2025-04-16 | 88.43 | 87.69 | ↓$0.74 (-0.84%) | 86.66 | 88.98 | 4.08M |
| 2025-04-15 | 89.16 | 88.91 | ↓$0.25 (-0.28%) | 88.65 | 89.94 | 327.67K |
| 2025-04-14 | 89.70 | 89.06 | ↓$0.64 (-0.71%) | 87.88 | 89.70 | 548.98K |
| 2025-04-11 | 86.67 | 88.39 | ↑$1.72 (1.98%) | 85.46 | 88.55 | 422.05K |
| 2025-04-10 | 87.39 | 86.86 | ↓$0.53 (-0.61%) | 84.49 | 87.99 | 502.47K |
| 2025-04-09 | 81.32 | 89.58 | ↑$8.26 (10.16%) | 81.32 | 90.31 | 637.11K |
| 2025-04-08 | 86.45 | 82.17 | ↓$4.28 (-4.95%) | 81.18 | 86.88 | 2.22M |
| 2025-04-07 | 81.89 | 83.71 | ↑$1.82 (2.22%) | 80.60 | 87.40 | 1.15M |
| 2025-04-04 | 85.52 | 84.95 | ↓$0.57 (-0.67%) | 83.28 | 86.87 | 1.69M |
| 2025-04-03 | 89.81 | 88.57 | ↓$1.24 (-1.38%) | 88.03 | 90.36 | 506.76K |
| 2025-04-02 | 91.33 | 93.95 | ↑$2.62 (2.87%) | 91.11 | 94.19 | 271.40K |
| 2025-04-01 | 91.53 | 92.58 | ↑$1.05 (1.15%) | 90.86 | 92.74 | 339.66K |
| 2025-03-31 | 90.27 | 91.53 | ↑$1.26 (1.40%) | 89.59 | 92.17 | 273.13K |
| 2025-03-28 | 93.15 | 91.52 | ↓$1.63 (-1.75%) | 91.20 | 93.31 | 319.43K |
Create an account or log in to view more rows.
$XMHQ buy bitches
$XMHQ I love this stonk!
$XMHQ Holding
$XMHQ I can wait.
$XMHQ Puts or calls eod Monday
$XMHQ come on I wana jump up and down
$XMHQ I still don’t wanna buy it
$XMHQ this is going to skyrocket tmr!!!
$XMHQ gonna take my L with this one
$XMHQ the future is so bright .. I gotta wear shades..