Invesco S&P MidCap Quality ETF (XMHQ) Historical Stock Data
103.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMHQ is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 105.12 | 103.60 | ↓$1.52 (-1.45%) | 103.35 | 105.12 | 182.22K |
| 2025-12-11 | 103.64 | 104.67 | ↑$1.03 (0.99%) | 103.64 | 104.79 | 170K |
| 2025-12-10 | 102.20 | 103.55 | ↑$1.35 (1.32%) | 102.11 | 104.01 | 214.58K |
| 2025-12-09 | 101.84 | 101.81 | ↓$0.03 (-0.03%) | 101.80 | 102.69 | 188.67K |
| 2025-12-08 | 102.71 | 102.16 | ↓$0.55 (-0.54%) | 101.81 | 102.83 | 160.72K |
| 2025-12-05 | 102.90 | 102.75 | ↓$0.15 (-0.15%) | 102.62 | 103.39 | 122.95K |
| 2025-12-04 | 102.57 | 103.22 | ↑$0.65 (0.63%) | 102.25 | 103.52 | 288.45K |
| 2025-12-03 | 102.00 | 102.59 | ↑$0.59 (0.58%) | 101.91 | 102.77 | 159.52K |
| 2025-12-02 | 102.66 | 101.77 | ↓$0.89 (-0.87%) | 101.73 | 102.67 | 353.15K |
| 2025-12-01 | 102.09 | 102.25 | ↑$0.16 (0.16%) | 102.09 | 103.16 | 260.40K |
| 2025-11-28 | 103.18 | 103.07 | ↓$0.11 (-0.11%) | 102.85 | 103.30 | 122.43K |
| 2025-11-26 | 102.29 | 102.85 | ↑$0.56 (0.55%) | 102.29 | 103.45 | 246.81K |
| 2025-11-25 | 100.53 | 102.25 | ↑$1.72 (1.71%) | 100.51 | 102.35 | 263.39K |
| 2025-11-24 | 99.89 | 100.08 | ↑$0.19 (0.19%) | 99.44 | 100.43 | 236.82K |
| 2025-11-21 | 98.17 | 99.66 | ↑$1.49 (1.52%) | 97.97 | 100.19 | 325.90K |
| 2025-11-20 | 100.35 | 97.49 | ↓$2.86 (-2.85%) | 97.49 | 100.59 | 297.25K |
| 2025-11-19 | 99.79 | 99.25 | ↓$0.54 (-0.54%) | 98.89 | 99.97 | 291.30K |
| 2025-11-18 | 98.66 | 99.47 | ↑$0.81 (0.82%) | 98.51 | 100.03 | 296.11K |
| 2025-11-17 | 100.43 | 99.25 | ↓$1.18 (-1.17%) | 98.84 | 100.85 | 288.77K |
| 2025-11-14 | 99.94 | 100.68 | ↑$0.74 (0.74%) | 99.94 | 101.44 | 230.78K |
| 2025-11-13 | 102.54 | 101.06 | ↓$1.48 (-1.44%) | 100.98 | 102.95 | 238.36K |
| 2025-11-12 | 102.91 | 103.19 | ↑$0.28 (0.27%) | 102.91 | 103.65 | 251.27K |
| 2025-11-11 | 102.36 | 102.72 | ↑$0.36 (0.35%) | 102.17 | 103.00 | 170.18K |
| 2025-11-10 | 102.87 | 102.44 | ↓$0.43 (-0.42%) | 101.58 | 102.92 | 318.38K |
| 2025-11-07 | 100.64 | 101.89 | ↑$1.25 (1.24%) | 100.40 | 101.96 | 227.80K |
| 2025-11-06 | 102.52 | 101.41 | ↓$1.11 (-1.08%) | 101.25 | 102.92 | 359.01K |
| 2025-11-05 | 101.93 | 102.87 | ↑$0.94 (0.92%) | 101.93 | 103.36 | 361.40K |
| 2025-11-04 | 101.38 | 101.74 | ↑$0.36 (0.36%) | 101.00 | 101.93 | 393.85K |
| 2025-11-03 | 102.47 | 102.42 | ↓$0.05 (-0.05%) | 101.21 | 102.47 | 357.31K |
| 2025-10-31 | 102.78 | 102.66 | ↓$0.12 (-0.12%) | 102.02 | 102.83 | 217.87K |
Create an account or log in to view more rows.
$XMHQ Tendie tickets on discount today!!!
$XMHQ Stair stepping nicely
$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!!!