Invesco S&P MidCap Quality ETF (XMHQ)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	105.23	105.59	104.57	105.32	210,936	105.32
10/01/2025	104.78	105.54	104.78	105.18	232,874	105.18
9/30/2025	105.19	105.50	104.50	104.96	172,057	104.96
9/29/2025	105.58	105.58	104.83	105.18	241,449	105.18
9/26/2025	104.12	105.16	103.98	105.09	329,294	105.09
9/25/2025	103.90	104.10	103.26	103.64	168,459	103.64
9/24/2025	105.72	106.08	104.75	104.79	248,613	104.79
9/23/2025	105.83	106.44	105.39	105.45	218,337	105.45
9/22/2025	105.45	105.90	105.06	105.69	232,628	105.69
9/19/2025	106.21	106.26	105.41	105.97	161,796	105.82
9/18/2025	105.35	106.43	105.17	106.20	240,966	106.05
9/17/2025	105.64	106.72	104.19	104.98	266,118	104.83
9/16/2025	105.56	105.67	104.71	105.16	203,970	105.02
9/15/2025	105.94	106.15	105.38	105.55	274,198	105.41
9/12/2025	106.73	106.95	105.66	105.77	126,752	105.62
9/11/2025	105.30	107.19	105.30	107.10	193,633	106.95
9/10/2025	105.36	105.76	104.44	104.71	176,583	104.57
9/09/2025	106.52	106.52	105.06	105.44	146,754	105.30
9/08/2025	106.50	106.50	105.69	106.40	226,302	106.25
9/05/2025	106.48	106.94	105.29	106.21	301,024	106.06
9/04/2025	104.76	105.95	104.38	105.95	1,359,605	105.80
9/03/2025	104.32	104.83	103.95	104.35	531,478	104.21
9/02/2025	104.07	104.77	103.75	104.42	166,689	104.28
8/29/2025	105.18	105.18	104.03	104.48	286,544	104.34
8/28/2025	105.54	105.54	104.47	105.02	164,026	104.88
8/27/2025	104.26	105.42	104.26	105.13	130,650	104.98
8/26/2025	104.31	104.79	104.19	104.61	140,016	104.47
8/25/2025	104.84	104.84	104.12	104.14	182,508	104.00
8/22/2025	103.16	105.58	102.96	104.84	240,444	104.70
8/21/2025	102.21	102.88	102.12	102.71	160,127	102.57
8/20/2025	102.82	103.16	102.13	102.82	238,666	102.68
8/19/2025	103.14	103.94	102.81	103.05	202,219	102.91
8/18/2025	102.42	102.97	102.42	102.86	161,400	102.72
8/15/2025	103.03	103.11	102.23	102.45	185,418	102.31
8/14/2025	103.05	103.34	102.53	102.73	233,544	102.59
8/13/2025	102.92	104.19	102.47	104.12	214,880	103.98
8/12/2025	100.72	102.55	100.50	102.55	217,804	102.41
8/11/2025	100.94	101.11	100.17	100.50	172,803	100.36
8/08/2025	100.95	101.26	100.53	100.78	158,632	100.64
8/07/2025	101.61	101.62	100.02	100.44	260,816	100.30
8/06/2025	101.22	101.22	100.45	100.77	252,344	100.63
8/05/2025	101.28	101.57	100.63	101.05	301,499	100.91
8/04/2025	100.09	100.70	99.97	100.65	383,434	100.51
8/01/2025	99.60	99.86	98.24	99.54	382,049	99.40
7/31/2025	102.19	102.89	100.97	101.07	274,763	100.93
7/30/2025	103.43	103.78	102.31	102.85	242,362	102.71
7/29/2025	103.71	103.76	102.97	103.41	452,895	103.27
7/28/2025	104.40	104.40	103.51	103.77	280,966	103.63
7/25/2025	103.81	104.25	103.09	104.25	359,493	104.11
7/24/2025	102.24	102.90	102.18	102.54	633,282	102.40
7/23/2025	102.35	102.70	102.05	102.65	516,395	102.51
7/22/2025	99.96	101.60	99.96	101.43	307,241	101.29
7/21/2025	99.99	99.99	98.85	98.86	285,912	98.72
7/18/2025	100.41	100.41	99.32	99.53	268,137	99.39
7/17/2025	98.95	100.17	98.95	99.96	278,088	99.82
7/16/2025	99.02	99.19	97.69	99.04	222,996	98.90
7/15/2025	100.54	100.54	98.44	98.53	383,559	98.39
7/14/2025	99.45	100.21	99.38	100.15	237,519	100.01
7/11/2025	100.00	100.17	99.47	99.47	252,110	99.33
7/10/2025	100.51	101.32	100.24	100.62	305,823	100.48
7/09/2025	100.54	100.60	99.65	100.52	211,554	100.38
7/08/2025	99.98	100.40	99.58	100.04	223,241	99.90
7/07/2025	100.29	100.61	99.11	99.92	185,688	99.78
7/03/2025	100.23	100.99	100.10	100.94	168,848	100.80