NYSEArca - Delayed Quote
USD
Invesco S&P MidCap Quality ETF (XMHQ)
117.79
-0.74
(-0.62%)
At close: October 30 at 4:00:00 PM EDT
Trade XMHQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
118.18
118.89
117.22
117.79
117.79
218,500
Oct 29, 2026
117.43
118.53
117.36
118.53
118.53
306,800
Oct 28, 2026
117.64
117.90
116.94
117.82
117.82
223,700
Oct 27, 2026
116.90
117.28
116.43
117.28
117.28
138,000
Oct 26, 2026
116.08
117.03
116.08
116.80
116.80
150,600
Oct 23, 2026
115.24
115.73
114.45
115.61
115.61
138,800
Oct 22, 2026
115.74
116.18
114.73
116.17
116.17
233,400
Oct 21, 2026
116.06
117.10
116.06
116.92
116.92
246,400
Oct 20, 2026
114.76
116.15
114.74
116.07
116.07
386,500
Oct 19, 2026
114.58
114.80
114.11
114.60
114.60
144,800
Oct 16, 2026
115.61
116.08
113.91
114.26
114.26
378,800
Oct 15, 2026
113.92
115.29
113.76
115.22
115.22
400,500
Oct 14, 2026
114.16
114.49
113.01
113.76
113.76
180,200
Oct 13, 2026
114.63
115.08
113.93
114.68
114.68
156,800
Oct 12, 2026
114.51
114.94
114.19
114.19
114.19
135,700
Oct 9, 2026
113.89
114.61
113.68
114.23
114.23
139,800
Oct 8, 2026
112.40
113.73
112.13
113.66
113.66
195,400
Oct 7, 2026
113.56
113.65
112.15
112.65
112.65
316,300
Oct 6, 2026
114.78
115.18
114.36
114.80
114.80
173,900
Oct 5, 2026
113.33
115.05
112.85
114.23
114.23
191,600
Oct 2, 2026
113.72
113.99
113.31
113.35
113.35
214,400
Oct 1, 2026
112.05
113.52
111.92
113.11
113.11
213,100
Sep 30, 2026
112.07
112.53
111.59
111.65
111.65
264,900
Sep 29, 2026
112.09
112.18
111.10
111.69
111.69
144,100
Sep 28, 2026
112.12
112.42
111.45
112.16
112.16
147,300
Sep 25, 2026
112.73
113.05
112.11
112.84
112.84
150,500
Sep 24, 2026
113.10
113.16
112.19
112.73
112.73
185,800
Sep 23, 2026
113.75
114.35
113.33
113.48
113.48
160,700
Sep 22, 2026
114.85
114.85
113.50
113.99
113.99
124,000
Sep 21, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
114.93
114.94
113.98
114.08
114.08
195,100
Sep 18, 2026
115.13
115.13
114.07
114.35
114.20
199,600
Sep 17, 2026
115.27
115.41
114.65
114.89
114.74
113,300
Sep 16, 2026
114.81
115.25
113.08
113.99
113.84
165,000
Sep 15, 2026
114.51
115.28
114.22
114.78
114.63
168,500
Sep 14, 2026
114.24
114.93
114.14
114.42
114.27
136,600
Sep 11, 2026
114.83
114.91
114.40
114.75
114.60
128,800
Sep 10, 2026
114.75
114.88
114.03
114.03
113.88
171,800
Sep 9, 2026
116.35
116.66
115.17
115.33
115.17
122,400
Sep 8, 2026
117.98
117.98
116.72
116.80
116.64
137,300
Sep 4, 2026
117.75
118.34
117.33
118.08
117.92
186,200
Sep 3, 2026
117.73
118.38
117.30
118.38
118.22
105,300
Sep 2, 2026
116.39
117.09
116.34
116.99
116.83
178,100
Sep 1, 2026
117.11
117.35
116.19
116.35
116.19
150,200
Aug 31, 2026
117.81
118.18
117.33
117.53
117.37
159,100
Aug 28, 2026
119.65
119.77
118.03
118.03
117.87
186,500
Aug 27, 2026
119.82
119.82
119.06
119.59
119.43
125,300
Aug 26, 2026
118.30
119.99
118.30
119.76
119.60
103,600
Aug 25, 2026
119.26
119.27
118.20
118.56
118.40
173,500
Aug 24, 2026
118.88
118.96
118.36
118.71
118.55
277,200
Aug 21, 2026
119.23
119.46
118.89
119.27
119.11
103,100
Aug 20, 2026
118.65
119.80
118.65
118.74
118.58
117,100
Aug 19, 2026
119.58
119.86
119.05
119.48
119.32
178,000
Aug 18, 2026
119.23
119.72
118.51
118.57
118.41
97,300
Aug 17, 2026
119.48
119.84
119.19
119.59
119.43
120,600
Aug 14, 2026
119.65
119.95
119.40
119.88
119.72
131,800
Aug 13, 2026
119.33
119.86
118.62
119.72
119.56
139,700
Aug 12, 2026
119.46
119.46
118.74
119.05
118.89
230,900
Aug 11, 2026
119.17
119.79
119.09
119.33
119.17
111,200
Aug 10, 2026
118.38
119.25
118.38
118.79
118.63
118,400
Aug 7, 2026
118.40
118.61
117.93
118.49
118.33
210,000
Aug 6, 2026
117.81
117.97
117.03
117.14
116.98
117,600
Aug 5, 2026
119.10
119.33
118.05
118.05
117.89
175,800
Aug 4, 2026
116.63
118.65
116.46
118.50
118.34
164,200
Aug 3, 2026
114.66
116.29
114.66
116.22
116.06
96,400
Jul 31, 2026
115.22
115.24
113.74
114.92
114.77
149,900
Jul 30, 2026
114.65
114.71
113.04
114.62
114.47
170,600
Jul 29, 2026
114.77
115.65
113.91
114.21
114.06
164,700
Jul 28, 2026
114.33
115.12
114.01
114.94
114.79
112,800
Jul 27, 2026
114.27
114.93
113.62
114.25
114.10
119,500
Jul 24, 2026
113.22
114.28
113.22
113.59
113.44
135,700
Jul 23, 2026
112.22
113.17
112.13
112.76
112.61
311,100
Jul 22, 2026
112.55
113.02
111.96
112.12
111.97
204,300
Jul 21, 2026
112.18
112.94
111.93
112.79
112.64
213,100
Jul 20, 2026
112.73
112.86
111.94
111.94
111.79
177,500
Jul 17, 2026
112.00
113.32
111.79
112.62
112.47
339,500
Jul 16, 2026
112.26
113.36
112.25
113.19
113.04
123,100
Jul 15, 2026
113.16
113.50
112.19
112.67
112.52
113,300
Jul 14, 2026
113.05
113.68
112.71
113.04
112.89
119,700
Jul 13, 2026
113.19
113.56
112.43
112.71
112.56
150,000
Jul 10, 2026
113.98
114.02
112.65
113.33
113.18
118,200
Jul 9, 2026
112.93
113.88
112.82
113.53
113.38
227,100
Jul 8, 2026
112.88
113.04
111.58
112.28
112.13
129,800
Jul 7, 2026
114.63
114.84
113.07
113.59
113.44
192,200
Jul 6, 2026
113.71
114.77
113.51
114.67
114.52
202,900
Jul 2, 2026
113.61
114.23
112.51
113.33
113.18
125,200
Jul 1, 2026
112.54
113.94
112.25
112.79
112.64
338,200
Jun 30, 2026
112.05
113.00
111.66
112.88
112.73
128,400
Jun 29, 2026
111.92
112.31
111.18
111.85
111.70
171,100
Jun 26, 2026
110.82
111.63
110.12
111.55
111.40
166,900
Jun 25, 2026
111.49
112.74
110.80
111.17
111.02
141,800
Jun 24, 2026
110.17
111.58
110.17
110.73
110.58
197,300
Jun 23, 2026
109.74
111.03
109.67
110.01
109.86
149,000
Jun 22, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
111.05
111.45
110.69
111.18
111.03
194,400
Jun 18, 2026
110.78
111.09
109.84
110.74
110.43
174,600
Jun 17, 2026
111.41
112.46
109.94
110.15
109.84
227,000
Jun 16, 2026
111.79
112.16
111.39
111.51
111.19
158,100
Jun 15, 2026
112.60
112.60
111.46
111.67
111.35
256,000
Jun 12, 2026
111.49
111.79
110.45
111.30
110.99
181,000
Jun 11, 2026
109.26
111.08
109.09
110.85
110.54
176,200
Jun 10, 2026
110.30
111.15
108.66
108.73
108.42
173,600
Jun 9, 2026
110.93
111.87
108.32
110.56
110.25
257,300
Jun 8, 2026
110.46
111.04
109.93
110.02
109.71
275,300
Jun 5, 2026
112.14
112.25
109.88
110.40
110.09
141,700
Jun 4, 2026
112.20
113.29
112.11
112.77
112.45
106,200
Jun 3, 2026
110.97
112.08
110.72
111.98
111.66
205,400
Jun 2, 2026
110.63
111.48
110.43
111.42
111.11
127,500
Jun 1, 2026
109.93
111.57
109.75
111.16
110.85
186,600
May 29, 2026
110.49
111.05
110.34
110.66
110.35
145,500
May 28, 2026
109.00
110.29
108.66
110.10
109.79
193,200
May 27, 2026
109.97
109.99
109.19
109.24
108.93
210,700
May 26, 2026
109.29
109.95
108.66
109.93
109.62
182,600
May 22, 2026
108.12
108.76
107.64
108.46
108.15
178,800
May 21, 2026
106.74
107.88
105.98
107.50
107.20
548,100
May 20, 2026
106.56
107.51
105.65
107.50
107.20
146,900
May 19, 2026
107.24
107.24
106.13
106.13
105.83
136,300
May 18, 2026
107.66
108.12
107.00
107.53
107.23
232,300
May 15, 2026
108.31
108.44
107.02
107.25
106.95
151,200
May 14, 2026
109.14
109.46
108.40
108.88
108.57
130,200
May 13, 2026
109.90
109.90
108.23
108.72
108.41
202,500
May 12, 2026
109.60
109.65
108.22
109.30
108.99
318,600
May 11, 2026
109.98
110.22
109.44
109.58
109.27
134,500
May 8, 2026
110.73
110.73
109.39
109.89
109.58
137,500
May 7, 2026
112.49
112.49
109.78
109.87
109.56
215,700
May 6, 2026
111.07
112.00
110.57
111.83
111.51
157,400
May 5, 2026
108.65
109.90
108.57
109.73
109.42
177,300
May 4, 2026
107.62
108.46
106.92
107.47
107.17
124,200
May 1, 2026
108.32
108.36
107.58
107.97
107.66
158,000
Apr 30, 2026
105.66
107.38
105.66
107.31
107.01
146,900
Apr 29, 2026
106.52
106.52
105.09
105.44
105.14
132,600
Apr 28, 2026
107.81
108.01
106.44
106.62
106.32
224,900
Apr 27, 2026
107.76
108.13
107.40
107.80
107.50
114,700
Apr 24, 2026
107.64
107.91
107.00
107.61
107.31
137,600
Apr 23, 2026
107.60
107.84
106.13
107.45
107.15
138,400
Apr 22, 2026
109.47
109.48
108.02
108.39
108.08
156,100
Apr 21, 2026
109.31
110.03
108.00
108.16
107.85
145,700
Apr 20, 2026
108.87
109.25
108.64
108.99
108.68
126,100
Apr 17, 2026
108.04
109.56
107.78
108.89
108.58
262,900
Apr 16, 2026
107.60
108.09
106.97
107.20
106.90
240,900
Apr 15, 2026
107.94
108.21
107.32
107.44
107.14
140,200
Apr 14, 2026
107.53
108.09
107.16
107.70
107.40
232,600
Apr 13, 2026
105.52
107.25
105.47
107.16
106.86
205,700
Apr 10, 2026
106.79
106.91
105.60
105.78
105.48
244,500
Apr 9, 2026
106.42
107.08
105.93
106.58
106.28
214,500
Apr 8, 2026
106.96
107.46
106.42
106.91
106.61
198,000
Apr 7, 2026
103.80
104.80
103.40
104.28
103.99
304,300
Apr 6, 2026
104.09
104.25
103.21
104.01
103.72
246,300
Apr 2, 2026
102.78
105.47
102.55
104.20
103.91
174,600
Apr 1, 2026
103.90
105.28
103.90
104.41
104.11
228,700
Mar 31, 2026
101.63
104.09
101.36
103.37
103.08
218,200
Mar 30, 2026
102.16
102.23
100.24
100.56
100.28
223,100
Mar 27, 2026
101.88
101.93
100.35
100.63
100.35
281,100
Mar 26, 2026
102.85
104.06
102.32
102.36
102.07
221,100
Mar 25, 2026
103.58
104.20
102.43
103.81
103.52
232,300
Mar 24, 2026
101.06
102.90
100.81
102.46
102.17
199,500
Mar 23, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
101.85
103.30
101.58
101.66
101.37
249,900
Mar 20, 2026
101.52
102.03
99.78
100.19
99.76
219,800
Mar 19, 2026
101.04
102.84
101.04
102.14
101.70
259,200
Mar 18, 2026
102.94
103.49
102.39
102.39
101.95
186,100
Mar 17, 2026
102.98
104.18
102.98
103.50
103.06
216,700
Mar 16, 2026
102.77
103.73
102.32
102.36
101.92
217,700
Mar 13, 2026
102.66
103.16
101.65
102.06
101.62
201,800
Mar 12, 2026
103.01
103.49
101.95
101.96
101.52
186,400
Mar 11, 2026
103.68
104.64
103.36
104.24
103.79
210,800
Mar 10, 2026
104.71
105.67
104.05
104.16
103.71
229,000
Mar 9, 2026
102.91
105.11
101.69
104.86
104.41
266,800
Mar 6, 2026
103.95
104.34
102.97
103.99
103.54
343,700
Mar 5, 2026
106.19
106.92
104.84
105.46
105.01
209,900
Mar 4, 2026
107.77
107.77
106.49
106.83
106.37
207,200
Mar 3, 2026
106.30
107.55
104.78
107.24
106.78
415,800
Mar 2, 2026
107.15
109.33
107.15
108.93
108.46
289,500
Feb 27, 2026
107.56
108.38
107.12
108.38
107.92
257,200
Feb 26, 2026
108.82
109.01
107.46
108.86
108.39
283,700
Feb 25, 2026
108.70
108.88
107.82
108.64
108.17
548,000
Feb 24, 2026
106.37
108.09
106.37
108.00
107.54
233,500
Feb 23, 2026
107.46
107.65
105.58
106.34
105.88
273,200
Feb 20, 2026
107.13
108.53
107.00
108.01
107.55
275,400
Feb 19, 2026
107.11
107.51
106.66
107.48
107.02
201,300
Feb 18, 2026
107.20
108.34
107.19
107.82
107.36
219,200
Feb 17, 2026
107.04
107.45
105.94
107.10
106.64
223,200
Feb 13, 2026
106.23
107.70
105.94
107.29
106.83
397,000
Feb 12, 2026
108.41
109.07
105.92
106.27
105.81
242,500
Feb 11, 2026
109.09
109.20
107.24
107.78
107.32
227,900
Feb 10, 2026
108.94
109.00
108.40
108.55
108.08
225,900
Feb 9, 2026
108.80
109.15
108.32
108.80
108.33
209,500
Feb 6, 2026
107.53
109.03
107.53
108.95
108.48
269,700
Feb 5, 2026
106.44
107.79
106.43
106.65
106.19
371,100
Feb 4, 2026
107.09
107.86
106.04
107.25
106.79
330,200
Feb 3, 2026
107.01
107.47
105.23
106.42
105.96
479,200
Feb 2, 2026
105.89
107.15
105.89
107.02
106.56
187,700
Jan 30, 2026
106.84
107.77
105.75
106.45
105.99
228,700
Jan 29, 2026
108.88
108.97
106.84
107.88
107.42
216,700
Jan 28, 2026
109.17
109.21
108.08
108.55
108.08
171,300
Jan 27, 2026
108.84
108.92
108.27
108.63
108.16
217,700
Jan 26, 2026
108.73
109.25
108.59
108.81
108.34
148,300
Jan 23, 2026
109.32
109.32
108.07
108.34
107.88
199,200
Jan 22, 2026
109.64
109.79
109.13
109.38
108.91
280,200
Jan 21, 2026
107.99
109.47
107.70
108.90
108.43
474,400
Jan 20, 2026
106.90
107.87
106.83
107.04
106.58
384,700
Jan 16, 2026
108.87
109.10
108.15
108.22
107.76
178,100
Jan 15, 2026
108.45
109.35
108.31
109.08
108.61
418,400
Jan 14, 2026
107.33
107.76
106.77
107.40
106.94
201,500
Jan 13, 2026
107.77
107.88
106.90
107.24
106.78
309,000
Jan 12, 2026
106.64
107.65
106.52
107.41
106.95
229,500
Jan 9, 2026
107.12
107.57
106.98
107.20
106.74
266,700
Jan 8, 2026
106.32
106.81
106.22
106.63
106.17
193,400
Jan 7, 2026
107.22
107.30
106.24
106.53
106.07
220,600
Jan 6, 2026
105.72
107.27
105.68
107.19
106.73
330,000
Jan 5, 2026
104.26
106.34
104.00
105.86
105.41
321,700
Jan 2, 2026
102.78
103.99
102.53
103.89
103.44
182,000
Dec 31, 2025
103.49
103.53
102.42
102.42
101.98
207,100
Dec 30, 2025
104.28
104.28
103.59
103.67
103.23
212,800
Dec 29, 2025
104.39
104.77
103.96
104.23
103.78
153,400
Dec 26, 2025
104.73
104.73
104.37
104.70
104.25
112,000
Dec 24, 2025
104.60
104.94
104.36
104.78
104.33
95,400
Dec 23, 2025
104.86
105.08
104.38
104.61
104.16
211,800
Dec 22, 2025
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
104.46
105.35
104.22
104.85
104.40
250,700
Dec 19, 2025
103.59
104.27
103.51
104.15
103.51
220,500
Dec 18, 2025
103.49
104.27
103.22
103.64
103.01
278,900
Dec 17, 2025
103.21
104.17
102.76
102.98
102.35
262,600
Dec 16, 2025
103.68
103.79
102.72
103.32
102.69
206,800
Dec 15, 2025
104.06
104.10
103.13
103.52
102.89
173,600
Dec 12, 2025
105.12
105.12
103.35
103.60
102.97
186,200
Dec 11, 2025
103.64
104.79
103.64
104.67
104.03
172,100
Dec 10, 2025
102.20
104.01
102.11
103.55
102.92
215,100
Dec 9, 2025
101.84
102.69
101.80
101.81
101.19
188,700
Dec 8, 2025
102.71
102.83
101.81
102.16
101.53
163,000
Dec 5, 2025
102.90
103.39
102.62
102.75
102.12
123,000
Dec 4, 2025
102.57
103.52
102.25
103.22
102.59
289,300
Dec 3, 2025
102.00
102.77
101.91
102.59
101.96
161,100
Dec 2, 2025
102.66
102.67
101.73
101.77
101.15
353,800
Dec 1, 2025
102.09
103.16
102.09
102.25
101.62
261,000
Nov 28, 2025
103.18
103.30
102.85
103.07
102.44
122,400
Nov 26, 2025
102.29
103.45
102.29
102.85
102.22
278,400
Nov 25, 2025
100.53
102.35
100.51
102.25
101.62
263,400
Nov 24, 2025
99.89
100.43
99.44
100.08
99.47
240,300
Nov 21, 2025
98.17
100.20
97.86
99.66
99.05
331,500
Nov 20, 2025
100.35
100.59
97.49
97.49
96.89
297,300
Nov 19, 2025
99.79
99.97
98.89
99.25
98.64
294,200
Nov 18, 2025
98.66
100.06
98.51
99.47
98.86
298,800
Nov 17, 2025
100.43
100.85
98.84
99.25
98.64
294,300
Nov 14, 2025
99.94
101.44
99.94
100.68
100.06
255,400
Nov 13, 2025
102.54
103.02
100.97
101.06
100.44
245,700
Nov 12, 2025
102.91
103.70
102.91
103.19
102.56
253,000
Nov 11, 2025
102.36
103.00
102.17
102.72
102.09
171,600
Nov 10, 2025
102.87
102.92
101.58
102.44
101.81
319,800
Nov 7, 2025
100.64
101.96
100.40
101.89
101.27
228,100
Nov 6, 2025
102.52
102.92
101.25
101.41
100.79
360,100
Nov 5, 2025
101.93
103.38
101.93
102.87
102.24
361,500
Nov 4, 2025
101.38
101.93
101.00
101.74
101.12
396,000
Nov 3, 2025
102.47
102.50
101.21
102.42
101.79
358,700
Oct 31, 2025
102.78
102.83
102.02
102.66
102.03
217,900
