Invesco S&P MidCap Quality ETF (XMHQ)

Last Price118.05

Change-0.45 (-0.38%)

NYSE· Last Trade: Aug 5th, 7:35 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	119.10	119.33	118.05	118.05	175,794	118.05
8/04/2026	116.63	118.65	116.46	118.50	164,158	118.50
8/03/2026	114.66	116.29	114.66	116.22	96,443	116.22
7/31/2026	115.22	115.24	113.74	114.92	149,927	114.92
7/30/2026	114.65	114.71	113.04	114.62	170,596	114.62
7/29/2026	114.77	115.65	113.91	114.21	164,743	114.21
7/28/2026	114.33	115.12	114.01	114.94	112,773	114.94
7/27/2026	114.27	114.93	113.62	114.25	119,517	114.25
7/24/2026	113.22	114.28	113.22	113.59	135,669	113.59
7/23/2026	112.22	113.17	112.13	112.76	311,123	112.76
7/22/2026	112.55	113.02	111.96	112.12	204,269	112.12
7/21/2026	112.18	112.94	111.93	112.79	213,146	112.79
7/20/2026	112.73	112.86	111.94	111.94	177,467	111.94
7/17/2026	112.00	113.32	111.79	112.62	339,530	112.62
7/16/2026	112.26	113.36	112.25	113.19	123,119	113.19
7/15/2026	113.16	113.50	112.19	112.67	113,267	112.67
7/14/2026	113.05	113.68	112.71	113.04	119,714	113.04
7/13/2026	113.19	113.56	112.43	112.71	149,955	112.71
7/10/2026	113.98	114.02	112.64	113.33	118,185	113.33
7/09/2026	112.93	113.88	112.82	113.53	227,315	113.53
7/08/2026	112.88	113.04	111.58	112.28	129,789	112.28
7/07/2026	114.63	114.84	113.06	113.59	192,189	113.59
7/06/2026	113.71	114.77	113.51	114.67	202,885	114.67
7/02/2026	113.61	114.23	112.51	113.33	125,212	113.33
7/01/2026	112.54	113.94	112.25	112.79	338,207	112.79
6/30/2026	112.05	113.00	111.66	112.88	128,387	112.88
6/29/2026	111.92	112.31	111.17	111.85	171,100	111.85
6/26/2026	110.82	111.63	110.12	111.55	166,902	111.55
6/25/2026	111.49	112.74	110.80	111.17	141,792	111.17
6/24/2026	110.17	111.58	110.17	110.73	197,292	110.73
6/23/2026	109.74	111.03	109.67	110.01	149,043	110.01
6/22/2026	111.05	111.44	110.69	111.18	194,671	111.18
6/18/2026	110.78	111.09	109.84	110.74	174,624	110.58
6/17/2026	111.41	112.46	109.94	110.15	227,002	109.99
6/16/2026	111.79	112.16	111.39	111.51	158,076	111.34
6/15/2026	112.60	112.60	111.46	111.67	256,027	111.50
6/12/2026	111.49	111.79	110.45	111.30	181,037	111.14
6/11/2026	109.26	111.08	109.09	110.85	176,159	110.69
6/10/2026	110.30	111.15	108.66	108.73	173,574	108.57
6/09/2026	110.93	111.87	108.32	110.56	257,293	110.40
6/08/2026	110.46	111.04	109.93	110.02	275,292	109.86
6/05/2026	112.14	112.25	109.88	110.40	141,740	110.24
6/04/2026	112.20	113.29	112.11	112.77	106,217	112.60
6/03/2026	110.97	112.08	110.72	111.98	205,398	111.81
6/02/2026	110.63	111.48	110.43	111.42	127,506	111.25
6/01/2026	109.93	111.57	109.75	111.16	186,556	111.00
5/29/2026	0.01	111.05	110.34	110.66	145,477	110.50
5/28/2026	109.00	110.29	108.66	110.10	193,249	109.94
5/27/2026	109.97	109.99	109.19	109.24	210,729	109.08
5/26/2026	109.29	109.95	108.66	109.93	182,558	109.77
5/22/2026	108.12	108.76	107.64	108.46	178,849	108.30
5/21/2026	106.74	107.88	105.98	107.50	548,082	107.34
5/20/2026	106.56	107.51	105.65	107.50	146,871	107.34
5/19/2026	107.24	107.24	106.13	106.13	136,343	105.97
5/18/2026	107.66	108.12	107.00	107.53	232,278	107.37
5/15/2026	108.31	108.44	107.02	107.25	151,227	107.09
5/14/2026	109.14	109.45	108.40	108.88	130,206	108.72
5/13/2026	109.90	109.90	108.23	108.72	202,468	108.56
5/12/2026	109.60	109.65	108.22	109.30	318,605	109.14
5/11/2026	109.98	110.22	109.44	109.58	134,480	109.42
5/08/2026	110.73	110.73	109.39	109.89	137,506	109.73
5/07/2026	112.49	112.49	109.78	109.87	215,704	109.71
5/06/2026	111.07	112.00	110.57	111.83	157,350	111.66