Invesco S&P MidCap Quality ETF (XMHQ) Historical Stock Data
104.84 ↑1.19 (1.15%)
As of May 3, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, XMHQ is down -0.28% a day on average. There have been 10 days where Invesco S&P MidCap Quality ETF closed green and 20 days where XMHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 105.08 | 104.84 | ↓$0.24 (-0.23%) | 104.43 | 105.50 | 526.70K |
| 2024-05-02 | 103.37 | 103.65 | ↑$0.28 (0.27%) | 102.14 | 103.77 | 238.46K |
| 2024-05-01 | 102.81 | 102.45 | ↓$0.36 (-0.35%) | 101.90 | 104.01 | 403.74K |
| 2024-04-30 | 104.40 | 102.77 | ↓$1.63 (-1.56%) | 102.72 | 104.47 | 252.58K |
| 2024-04-29 | 104.91 | 104.96 | ↑$0.05 (0.05%) | 104.50 | 105.13 | 227.04K |
| 2024-04-26 | 104.11 | 104.36 | ↑$0.25 (0.24%) | 103.99 | 104.75 | 332.34K |
| 2024-04-25 | 103.79 | 104.25 | ↑$0.46 (0.44%) | 102.95 | 104.47 | 449.04K |
| 2024-04-24 | 104.89 | 104.75 | ↓$0.14 (-0.13%) | 104.03 | 105.63 | 440.87K |
| 2024-04-23 | 103.78 | 104.94 | ↑$1.16 (1.12%) | 103.61 | 105.22 | 363.05K |
| 2024-04-22 | 103.16 | 103.54 | ↑$0.38 (0.37%) | 102.43 | 104.16 | 455.90K |
| 2024-04-19 | 102.50 | 102.48 | ↓$0.02 (-0.02%) | 101.94 | 103.16 | 307.74K |
| 2024-04-18 | 103.34 | 102.58 | ↓$0.76 (-0.74%) | 102.31 | 103.94 | 403.46K |
| 2024-04-17 | 104.52 | 102.86 | ↓$1.66 (-1.59%) | 102.79 | 104.52 | 275.66K |
| 2024-04-16 | 104.27 | 103.90 | ↓$0.37 (-0.35%) | 103.20 | 104.31 | 291.79K |
| 2024-04-15 | 106.60 | 104.46 | ↓$2.14 (-2.01%) | 104.25 | 107.03 | 238.96K |
| 2024-04-12 | 106.60 | 105.90 | ↓$0.70 (-0.66%) | 105.45 | 106.88 | 259.64K |
| 2024-04-11 | 107.55 | 107.06 | ↓$0.49 (-0.46%) | 106.54 | 107.55 | 210.37K |
| 2024-04-10 | 107.35 | 107.11 | ↓$0.24 (-0.22%) | 106.50 | 108.03 | 625.11K |
| 2024-04-09 | 109.56 | 108.96 | ↓$0.60 (-0.55%) | 107.94 | 109.63 | 510.95K |
| 2024-04-08 | 109.69 | 109.26 | ↓$0.43 (-0.39%) | 109.00 | 109.77 | 327.59K |
| 2024-04-05 | 108.07 | 109.05 | ↑$0.98 (0.91%) | 107.88 | 109.14 | 414.15K |
| 2024-04-04 | 109.60 | 107.87 | ↓$1.73 (-1.58%) | 107.50 | 109.77 | 556.57K |
| 2024-04-03 | 107.92 | 108.93 | ↑$1.01 (0.94%) | 107.92 | 109.08 | 210.95K |
| 2024-04-02 | 109.16 | 108.38 | ↓$0.78 (-0.71%) | 107.68 | 109.16 | 0.98M |
| 2024-04-01 | 110.29 | 109.60 | ↓$0.69 (-0.63%) | 109.21 | 110.29 | 348.13K |
| 2024-03-28 | 109.94 | 110.05 | ↑$0.11 (0.10%) | 109.92 | 110.61 | 192.88K |
| 2024-03-27 | 109.21 | 109.75 | ↑$0.54 (0.49%) | 108.96 | 109.75 | 303.83K |
| 2024-03-26 | 109.20 | 108.66 | ↓$0.54 (-0.49%) | 108.51 | 109.32 | 456.83K |
| 2024-03-25 | 109.03 | 108.84 | ↓$0.19 (-0.17%) | 108.78 | 109.32 | 256.90K |
| 2024-03-22 | 109.39 | 108.89 | ↓$0.50 (-0.46%) | 108.52 | 109.58 | 217.99K |
Create an account or log in to view more rows.
$XMHQ wtf is going on?
$XMHQ Bull trap
$XMHQ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$XMHQ Let it go...
$XMHQ oversold! Buy the dip
$XMHQ cover that shit
$XMHQ bull flag
breakout!
$XMHQ we back boys
$XMHQ When in doubt...
$XMHQ bear trap?