Invesco S&P MidCap Quality ETF

XMHQ
🏛️ usa →
105.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.12 80.69 80.12 80.24 0.0M
2021-12-30 80.94 81.14 80.05 80.20 0.0M
2021-12-29 80.37 80.70 80.02 80.51 0.0M
2021-12-28 80.12 80.38 79.74 79.86 0.1M
2021-12-27 78.57 79.85 78.57 79.85 0.0M
2021-12-23 78.96 78.99 78.61 78.67 0.1M
2021-12-22 78.24 78.53 77.98 78.51 0.0M
2021-12-21 76.80 77.79 76.80 77.79 0.0M
2021-12-20 76.70 76.70 74.80 75.85 0.0M
2021-12-17 77.47 78.62 77.23 77.96 0.0M
2021-12-16 80.21 80.21 78.21 78.46 0.0M
2021-12-15 78.87 79.31 77.61 79.23 0.0M
2021-12-14 78.50 79.02 77.94 78.28 0.0M
2021-12-13 79.37 79.37 78.11 78.42 0.0M
2021-12-10 80.16 80.16 78.68 79.36 0.0M
2021-12-09 80.29 80.29 79.36 79.36 0.0M
2021-12-08 80.32 80.32 79.67 80.26 0.0M
2021-12-07 79.89 80.56 79.33 79.84 0.0M
2021-12-06 78.08 79.01 77.62 78.61 0.0M
2021-12-03 79.34 79.34 76.79 77.32 0.0M
2021-12-02 77.24 79.02 77.24 78.86 0.0M
2021-12-01 78.81 79.51 76.66 76.66 0.0M
2021-11-30 78.97 79.02 77.40 77.40 0.0M
2021-11-29 80.64 80.64 79.16 79.82 0.0M
2021-11-26 80.67 80.67 79.37 79.71 0.0M
2021-11-24 81.82 82.58 81.82 82.41 0.0M
2021-11-23 82.84 82.84 81.87 82.57 0.0M
2021-11-22 83.02 83.31 82.71 82.71 0.0M
2021-11-19 82.32 82.69 81.90 82.12 0.0M
2021-11-18 82.35 82.75 82.19 82.65 0.0M
2021-11-17 83.57 83.57 82.36 82.83 0.0M
2021-11-16 83.45 84.16 83.42 83.73 0.0M
2021-11-15 83.79 83.79 83.19 83.26 0.0M
2021-11-12 83.09 83.36 82.93 83.36 0.0M
2021-11-11 82.41 82.90 82.36 82.63 0.0M
2021-11-10 82.72 83.22 81.99 82.27 0.0M
2021-11-09 82.92 83.20 82.82 83.18 0.0M
2021-11-08 83.53 83.53 82.75 82.92 0.0M
2021-11-05 83.27 83.57 82.42 82.81 0.0M
2021-11-04 83.44 83.44 82.39 82.64 0.0M
2021-11-03 81.77 83.02 81.77 82.91 0.0M
2021-11-02 81.78 81.78 81.06 81.25 0.0M
2021-11-01 80.40 81.44 80.40 81.40 0.0M
2021-10-29 79.44 79.94 79.11 79.65 0.0M
2021-10-27 80.05 80.05 78.10 78.10 0.0M
2021-10-26 80.99 81.06 79.89 79.93 0.0M
2021-10-25 80.96 81.16 80.66 80.79 0.0M
2021-10-22 80.88 80.98 80.37 80.54 0.0M
2021-10-21 79.81 80.65 79.81 80.65 0.0M
2021-10-20 79.33 80.38 79.33 79.92 0.0M
2021-10-19 79.38 79.43 79.02 79.34 0.0M
2021-10-18 78.49 79.29 78.49 79.29 0.0M
2021-10-15 78.89 79.40 78.73 78.83 0.0M
2021-10-14 77.94 78.59 77.81 78.59 0.0M
2021-10-13 77.06 77.17 76.64 77.03 0.0M
2021-10-12 77.15 77.17 76.60 76.66 0.0M
2021-10-11 77.49 77.83 76.55 76.61 0.0M
2021-10-08 78.32 78.32 77.37 77.41 0.0M
2021-10-07 77.12 78.15 77.12 77.74 0.0M
2021-10-06 76.16 76.68 75.19 76.68 0.0M
2021-10-05 76.96 77.59 76.74 76.79 0.0M
2021-10-04 77.40 77.40 76.53 76.67 0.0M
2021-10-01 76.23 77.52 75.52 77.05 0.0M
2021-09-30 78.10 78.10 75.96 75.96 0.0M
2021-09-29 77.60 77.78 77.38 77.45 0.0M
2021-09-28 77.95 78.36 77.25 77.25 0.0M
2021-09-27 77.64 78.78 77.64 78.53 0.0M
2021-09-24 77.34 77.89 77.34 77.67 0.1M
2021-09-23 77.00 78.19 77.00 77.77 0.0M
2021-09-22 75.93 77.11 75.93 76.52 0.0M
2021-09-21 76.17 76.17 75.11 75.39 0.0M
2021-09-20 75.71 75.71 74.56 75.66 0.0M
2021-09-17 77.87 77.87 77.09 77.47 0.0M
2021-09-16 78.46 78.46 77.74 77.89 0.0M
2021-09-15 77.73 78.05 77.32 77.95 0.0M
2021-09-14 77.90 77.99 77.01 77.01 0.0M
2021-09-13 78.18 78.18 77.57 77.96 0.0M
2021-09-10 78.31 78.43 77.49 77.50 0.0M
2021-09-09 78.03 78.49 78.02 78.02 0.0M
2021-09-08 78.46 78.46 77.42 77.82 0.0M
2021-09-07 79.43 79.44 78.18 78.19 0.0M
2021-09-03 79.38 79.65 79.16 79.48 0.0M
2021-09-02 79.48 79.90 79.38 79.64 0.0M
2021-09-01 79.56 79.56 78.65 79.13 0.0M
2021-08-31 79.68 79.68 78.94 79.33 0.0M
2021-08-30 80.05 80.05 79.53 79.53 0.0M
2021-08-27 78.68 80.14 78.68 79.76 0.0M
2021-08-26 79.39 79.39 78.50 78.59 0.0M
2021-08-25 79.08 79.45 78.93 78.94 0.0M
2021-08-24 77.80 78.57 77.80 78.29 0.0M
2021-08-23 77.59 77.79 77.23 77.56 0.0M
2021-08-20 75.90 76.91 75.90 76.91 0.0M
2021-08-19 75.46 75.99 75.46 75.71 0.0M
2021-08-18 76.51 77.47 76.39 76.39 0.0M
2021-08-17 77.54 77.54 76.47 77.12 0.0M
2021-08-16 77.63 78.23 77.18 78.23 0.0M
2021-08-13 78.76 78.76 77.87 77.90 0.0M
2021-08-12 78.73 78.98 78.26 78.48 0.0M
2021-08-11 78.13 78.78 77.91 78.64 0.0M
2021-08-10 77.71 78.25 77.51 77.97 0.0M
2021-08-09 78.40 78.40 77.51 77.74 0.0M
2021-08-06 78.32 78.82 77.96 78.21 0.0M
2021-08-05 77.74 77.92 77.55 77.86 0.0M
2021-08-04 78.00 78.22 77.48 77.58 0.0M
2021-08-03 77.52 78.20 76.84 78.20 0.0M
2021-08-02 77.91 78.60 77.19 77.19 0.0M
2021-07-30 77.07 78.36 77.07 77.61 0.0M
2021-07-29 77.08 78.06 77.00 77.63 0.0M
2021-07-28 76.28 77.06 75.64 76.77 0.0M
2021-07-27 76.27 76.27 75.34 75.86 0.0M
2021-07-26 76.72 77.28 76.55 76.92 0.0M
2021-07-23 76.32 76.94 76.22 76.94 0.0M
2021-07-22 76.35 76.35 75.51 75.87 0.0M
2021-07-21 75.80 76.75 75.80 76.44 0.0M
2021-07-20 73.54 76.13 73.54 75.36 0.1M
2021-07-19 73.41 74.11 73.04 73.33 0.1M
2021-07-16 76.43 76.43 74.69 74.80 0.0M
2021-07-15 75.87 76.29 75.41 76.00 0.0M
2021-07-14 76.87 76.99 76.05 76.26 0.0M
2021-07-13 77.52 77.66 76.57 76.57 0.0M
2021-07-12 77.08 77.94 76.83 77.84 0.0M
2021-07-09 76.66 77.73 76.66 77.70 0.1M
2021-07-08 75.51 76.46 74.95 75.50 0.0M
2021-07-07 76.46 76.99 76.16 76.67 0.0M
2021-07-06 77.70 77.70 76.04 76.63 0.0M
2021-07-02 78.14 78.14 77.55 77.80 0.0M
2021-07-01 77.72 78.23 77.56 78.00 0.0M
2021-06-30 77.61 77.61 77.02 77.34 0.0M
2021-06-29 77.46 77.83 77.10 77.27 0.0M
2021-06-28 78.15 78.15 77.04 77.25 0.0M
2021-06-25 77.70 78.15 77.70 78.14 0.0M
2021-06-24 76.77 77.17 76.44 77.13 0.0M
2021-06-23 76.43 76.61 76.24 76.28 0.0M
2021-06-22 75.89 76.38 75.55 76.21 0.0M
2021-06-21 74.99 76.09 74.14 75.96 0.0M
2021-06-18 74.99 75.15 74.16 74.16 0.0M
2021-06-17 77.18 77.18 75.28 75.52 0.1M
2021-06-16 77.80 77.80 76.59 76.86 0.0M
2021-06-15 77.77 77.77 77.08 77.51 0.0M
2021-06-14 78.33 78.33 77.32 77.49 0.0M
2021-06-11 78.40 78.40 77.84 78.27 0.0M
2021-06-10 78.68 78.68 77.82 77.86 0.0M
2021-06-09 79.16 79.16 78.08 78.08 0.0M
2021-06-08 78.48 78.69 77.73 78.55 0.0M
2021-06-07 78.69 78.69 77.99 78.18 0.0M
2021-06-04 78.53 78.54 78.00 78.54 0.0M
2021-06-03 77.98 78.12 77.47 77.98 0.0M
2021-06-02 79.15 79.15 77.98 78.09 0.0M
2021-06-01 79.11 79.11 78.44 78.79 0.0M
2021-05-28 78.71 78.74 78.06 78.41 0.0M
2021-05-27 78.08 78.66 78.08 78.50 0.0M
2021-05-26 77.63 77.93 77.39 77.82 0.0M
2021-05-25 77.61 78.15 77.18 77.18 0.0M
2021-05-24 77.66 77.83 77.40 77.56 0.0M
2021-05-21 77.67 78.11 77.12 77.12 0.0M
2021-05-20 77.36 77.50 76.72 77.15 0.1M
2021-05-19 76.69 77.05 76.02 77.03 0.0M
2021-05-18 79.07 79.07 77.64 77.64 0.0M
2021-05-17 78.77 78.87 78.06 78.61 0.0M
2021-05-14 78.66 79.08 78.54 79.08 0.0M
2021-05-13 77.08 78.37 76.68 78.05 0.0M
2021-05-12 78.55 78.93 76.56 76.56 0.1M
2021-05-11 78.98 79.55 78.23 78.99 0.0M
2021-05-10 81.22 81.22 79.91 79.91 0.0M
2021-05-07 79.66 80.69 79.66 80.53 0.0M
2021-05-06 79.79 79.79 78.60 79.71 0.0M
2021-05-05 79.69 79.69 78.69 79.29 0.1M
2021-05-04 78.74 79.26 78.35 79.25 0.0M
2021-05-03 78.87 79.37 78.41 78.87 0.0M
2021-04-30 79.37 79.37 77.98 78.02 0.1M
2021-04-29 79.88 79.88 78.94 79.37 0.0M
2021-04-28 80.07 80.07 79.10 79.15 0.0M
2021-04-27 79.52 79.52 79.12 79.36 0.0M
2021-04-26 78.98 79.39 78.98 79.26 0.0M
2021-04-23 77.93 79.02 77.61 78.68 0.0M
2021-04-22 78.41 78.41 77.37 77.40 0.0M
2021-04-21 77.05 78.09 76.74 78.00 0.1M
2021-04-20 78.05 78.05 76.38 76.76 0.0M
2021-04-19 78.74 78.74 77.70 78.05 0.0M
2021-04-16 78.69 79.00 78.35 78.77 0.0M
2021-04-15 78.68 78.68 77.69 78.06 0.0M
2021-04-14 77.49 78.22 77.49 77.78 0.0M
2021-04-13 78.28 78.28 76.95 77.37 0.0M
2021-04-12 77.63 78.00 77.29 77.87 0.0M
2021-04-09 77.42 77.44 76.93 77.44 0.0M
2021-04-08 77.18 77.22 76.18 77.07 0.0M
2021-04-07 77.65 77.65 76.67 76.67 0.0M
2021-04-06 77.99 78.19 77.41 77.42 0.0M
2021-04-05 78.33 78.33 77.42 77.81 0.0M
2021-04-01 76.89 77.09 76.20 76.98 0.0M
2021-03-31 77.03 77.03 75.99 76.12 0.0M
2021-03-30 75.95 76.44 75.61 76.36 0.0M
2021-03-29 76.86 76.99 75.55 75.74 0.1M
2021-03-26 76.15 76.96 75.41 76.96 0.0M
2021-03-25 73.48 75.10 72.82 75.01 0.0M
2021-03-24 74.84 75.01 73.52 73.75 0.0M
2021-03-23 75.32 75.48 73.60 73.79 0.0M
2021-03-22 76.19 76.19 75.45 75.79 0.0M
2021-03-19 76.42 76.61 75.95 75.97 0.0M
2021-03-18 77.87 77.87 76.00 76.11 0.0M
2021-03-17 77.66 77.66 76.34 77.64 0.0M
2021-03-16 78.31 78.31 76.98 77.23 0.0M
2021-03-15 77.34 78.00 76.78 77.99 0.0M
2021-03-12 76.72 76.79 76.15 76.79 0.0M
2021-03-11 75.59 76.34 75.59 76.30 0.0M
2021-03-10 74.21 75.35 74.21 75.07 0.0M
2021-03-09 75.08 75.08 74.16 74.16 0.0M
2021-03-08 73.92 74.61 73.36 73.77 0.0M
2021-03-05 72.60 73.31 70.50 73.31 0.0M
2021-03-04 73.48 73.48 70.56 71.58 0.0M
2021-03-03 74.23 74.23 72.96 72.96 0.0M
2021-03-02 74.96 74.96 73.65 73.65 0.0M
2021-03-01 74.25 74.92 73.87 74.55 0.1M
2021-02-26 73.10 73.26 71.90 72.61 0.0M
2021-02-25 74.65 74.65 72.49 72.60 0.0M
2021-02-24 73.74 74.67 73.63 74.48 0.0M
2021-02-23 73.22 73.62 72.17 73.45 0.0M
2021-02-22 74.19 74.24 73.56 73.58 0.1M
2021-02-19 74.27 74.52 73.80 74.31 0.0M
2021-02-18 74.39 74.39 73.27 73.42 0.0M
2021-02-17 74.23 74.63 73.75 74.27 0.0M
2021-02-16 75.88 75.88 74.61 74.62 0.0M
2021-02-12 74.28 74.88 74.26 74.64 0.0M
2021-02-11 74.54 74.54 73.52 74.37 0.0M
2021-02-10 74.44 74.44 73.38 73.77 0.0M
2021-02-09 74.16 74.16 73.28 73.80 0.0M
2021-02-08 73.28 73.66 72.77 73.66 0.0M
2021-02-05 72.12 72.37 71.87 72.20 0.0M
2021-02-04 71.19 71.84 71.19 71.55 0.0M
2021-02-03 70.92 70.92 70.36 70.81 0.0M
2021-02-02 70.75 70.96 70.23 70.85 0.0M
2021-02-01 69.29 69.88 68.45 69.76 0.0M
2021-01-29 69.48 69.48 68.25 68.41 0.0M
2021-01-28 70.24 70.24 69.43 69.43 0.0M
2021-01-27 70.32 70.32 68.83 69.16 0.0M
2021-01-26 72.63 72.63 71.15 71.15 0.0M
2021-01-25 71.80 72.47 71.19 71.84 0.0M
2021-01-22 71.47 71.92 71.03 71.84 0.0M
2021-01-21 73.97 73.97 71.44 71.50 0.1M
2021-01-20 71.67 71.99 71.30 71.99 0.1M
2021-01-19 71.17 71.34 70.76 70.92 0.1M
2021-01-15 70.53 70.61 69.73 70.27 0.0M
2021-01-14 71.19 71.33 70.79 70.87 0.0M
2021-01-13 71.28 71.29 70.50 70.56 0.0M
2021-01-12 71.18 71.58 70.76 71.41 0.0M
2021-01-11 69.95 70.84 69.95 70.66 0.0M
2021-01-08 70.72 70.88 69.54 70.18 0.0M
2021-01-07 70.16 70.89 70.16 70.74 0.0M
2021-01-06 69.33 70.00 69.12 69.60 0.0M
2021-01-05 68.10 68.10 66.49 67.23 0.1M
2021-01-04 67.63 67.63 65.80 66.41 0.0M