Invesco S&P MidCap Quality ETF (XMHQ)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	98.83	98.98	98.02	98.33	147,595	98.33
6/05/2025	98.52	99.09	98.03	98.48	210,885	98.48
6/04/2025	98.42	98.84	98.37	98.39	157,277	98.39
6/03/2025	97.29	98.57	97.00	98.54	282,666	98.54
6/02/2025	97.14	97.22	95.70	97.22	404,732	97.22
5/30/2025	96.84	97.66	96.38	97.30	204,264	97.30
5/29/2025	97.69	97.69	96.61	97.52	192,428	97.52
5/28/2025	98.80	98.80	97.10	97.25	223,862	97.25
5/27/2025	97.73	98.44	96.88	98.43	197,662	98.43
5/23/2025	95.23	96.79	95.23	96.37	150,797	96.37
5/22/2025	96.52	97.18	96.08	96.54	173,342	96.54
5/21/2025	98.45	98.59	96.79	96.81	153,169	96.81
5/20/2025	99.59	99.83	99.03	99.38	159,336	99.38
5/19/2025	98.66	99.84	98.66	99.72	159,031	99.72
5/16/2025	99.03	100.10	98.70	99.96	223,786	99.96
5/15/2025	97.90	99.11	97.90	98.99	243,813	98.99
5/14/2025	99.03	99.28	98.45	98.57	226,999	98.57
5/13/2025	98.90	99.29	98.70	98.95	298,102	98.95
5/12/2025	98.63	98.86	97.40	98.57	301,690	98.57
5/09/2025	95.84	95.84	95.06	95.23	165,165	95.23
5/08/2025	95.15	96.36	94.69	95.37	283,306	95.37
5/07/2025	94.29	94.70	93.59	94.28	263,541	94.28
5/06/2025	94.11	94.68	93.58	94.03	166,479	94.03
5/05/2025	94.17	95.34	94.05	94.70	178,575	94.70
5/02/2025	93.90	95.07	93.86	94.68	292,117	94.68
5/01/2025	92.79	93.63	92.34	92.56	414,601	92.56
4/30/2025	91.00	92.55	90.22	92.36	216,050	92.36
4/29/2025	91.43	92.89	91.24	92.52	269,471	92.52
4/28/2025	91.68	92.54	90.91	91.79	221,579	91.79
4/25/2025	91.36	91.87	90.98	91.63	196,422	91.63
4/24/2025	89.92	91.90	89.52	91.88	320,789	91.88
4/23/2025	90.65	92.15	89.30	89.53	292,310	89.53
4/22/2025	86.74	88.52	86.74	88.19	432,099	88.19
4/21/2025	87.70	87.80	85.01	86.02	350,084	86.02
4/17/2025	88.15	88.82	87.46	88.36	690,679	88.36
4/16/2025	88.43	88.98	86.66	87.69	4,084,203	87.69
4/15/2025	89.16	89.94	88.65	88.91	328,092	88.91
4/14/2025	89.70	89.70	87.88	89.06	548,979	89.06
4/11/2025	86.67	88.55	85.46	88.39	422,057	88.39
4/10/2025	87.39	87.99	84.48	86.86	502,492	86.86
4/09/2025	81.32	90.31	81.32	89.58	637,128	89.58
4/08/2025	86.45	86.88	81.18	82.17	2,221,142	82.17
4/07/2025	81.89	87.11	80.60	83.71	1,151,035	83.71
4/04/2025	85.52	86.94	83.28	84.95	1,695,814	84.95
4/03/2025	89.81	90.36	88.03	88.57	506,759	88.57
4/02/2025	91.33	94.19	91.11	93.95	271,835	93.95
4/01/2025	91.53	92.74	90.82	92.58	339,659	92.58
3/31/2025	90.27	92.17	89.59	91.53	273,131	91.53
3/28/2025	93.15	93.31	91.20	91.52	319,831	91.52
3/27/2025	93.61	94.11	92.89	93.22	258,974	93.22
3/26/2025	94.92	95.17	93.57	93.64	368,772	93.64
3/25/2025	94.77	95.22	94.14	94.76	315,767	94.76
3/24/2025	93.37	94.74	93.37	94.61	333,668	94.61
3/21/2025	91.36	92.38	91.13	92.31	403,886	92.12
3/20/2025	92.35	93.78	92.35	92.68	250,639	92.49
3/19/2025	91.74	93.70	91.49	93.30	413,746	93.11
3/18/2025	92.50	92.51	91.72	91.93	309,350	91.74
3/17/2025	91.54	93.37	91.54	93.03	319,398	92.84
3/14/2025	90.50	91.73	90.24	91.68	360,035	91.49
3/13/2025	90.76	90.76	88.70	89.18	666,303	89.00
3/12/2025	92.60	92.87	90.60	91.07	522,424	90.88
3/11/2025	91.94	92.63	90.64	91.26	499,459	91.07
3/10/2025	92.56	93.47	91.26	92.11	687,570	91.92
3/07/2025	92.49	93.80	91.09	93.59	499,101	93.40