MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XMHQ — Invesco S&P MidCap Quality ETF
NYSE ArcaInvesco S&P MidCap Quality ETF
$113.66
+1.01(+0.90%)
- O
- 112.40
- H
- 113.73
- L
- 112.13
- V
- 195.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$113.66
Period Return+23.83%
Period High$119.99
Period Low$90.22
Avg Daily Volume225.7K
Total Trading Days365
XMHQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $112.40 | $113.73 | $112.13 | $113.66 | +$1.01 | +0.90% | 195,444 | $112.96 | $112.13 $113.73 |
| Oct 7, 2026 | $113.56 | $113.65 | $112.15 | $112.65 | $-2.15 | -1.87% | 316,316 | $113.00 | $112.15 $113.65 |
| Oct 6, 2026 | $114.78 | $115.18 | $114.36 | $114.80 | +$0.57 | +0.50% | 173,915 | $114.79 | $114.36 $115.18 |
| Oct 5, 2026 | $113.33 | $115.05 | $112.85 | $114.23 | +$0.88 | +0.78% | 191,606 | $114.43 | $112.85 $115.05 |
| Oct 2, 2026 | $113.72 | $113.99 | $113.31 | $113.35 | +$0.24 | +0.21% | 214,421 | $113.54 | $113.31 $113.99 |
| Oct 1, 2026 | $112.05 | $113.52 | $111.92 | $113.11 | +$1.46 | +1.31% | 213,148 | $112.80 | $111.92 $113.52 |
| Sep 30, 2026 | $112.07 | $112.53 | $111.59 | $111.65 | $-0.04 | -0.04% | 264,922 | $112.15 | $111.59 $112.53 |
| Sep 29, 2026 | $112.09 | $112.18 | $111.10 | $111.69 | $-0.47 | -0.42% | 144,143 | $111.47 | $111.10 $112.18 |
| Sep 28, 2026 | $112.12 | $112.42 | $111.45 | $112.16 | $-0.68 | -0.60% | 147,320 | $112.00 | $111.45 $112.42 |
| Sep 25, 2026 | $112.73 | $113.05 | $112.11 | $112.84 | +$0.11 | +0.10% | 150,529 | $112.74 | $112.11 $113.05 |
| Sep 24, 2026 | $113.10 | $113.16 | $112.19 | $112.73 | $-0.75 | -0.66% | 185,775 | $112.62 | $112.19 $113.16 |
| Sep 23, 2026 | $113.75 | $114.35 | $113.33 | $113.48 | $-0.51 | -0.45% | 160,694 | $113.78 | $113.33 $114.35 |
| Sep 22, 2026 | $114.85 | $114.85 | $113.50 | $113.99 | $-0.09 | -0.08% | 124,043 | $114.06 | $113.50 $114.85 |
| Sep 21, 2026 | $114.93 | $114.94 | $113.98 | $114.08 | $-0.27 | -0.24% | 195,146 | $114.50 | $113.98 $114.94 |
| Sep 18, 2026 | $115.13 | $115.13 | $114.07 | $114.35 | $-0.54 | -0.47% | 199,725 | $114.36 | $114.07 $115.13 |
| Sep 17, 2026 | $115.27 | $115.41 | $114.65 | $114.89 | +$0.90 | +0.79% | 113,326 | $114.99 | $114.65 $115.41 |
| Sep 16, 2026 | $114.81 | $115.25 | $113.08 | $113.99 | $-0.79 | -0.69% | 164,998 | $114.56 | $113.08 $115.25 |
| Sep 15, 2026 | $114.51 | $115.28 | $114.22 | $114.78 | +$0.36 | +0.31% | 168,512 | $114.72 | $114.22 $115.28 |
| Sep 14, 2026 | $114.24 | $114.93 | $114.14 | $114.42 | $-0.33 | -0.29% | 136,570 | $114.52 | $114.14 $114.93 |
| Sep 11, 2026 | $114.83 | $114.91 | $114.40 | $114.75 | +$0.72 | +0.63% | 128,815 | $114.73 | $114.40 $114.91 |
| Sep 10, 2026 | $114.75 | $114.88 | $114.03 | $114.03 | $-1.30 | -1.13% | 171,820 | $114.44 | $114.03 $114.88 |
| Sep 9, 2026 | $116.35 | $116.66 | $115.17 | $115.33 | $-1.47 | -1.26% | 122,384 | $115.47 | $115.17 $116.66 |
| Sep 8, 2026 | $117.98 | $117.98 | $116.72 | $116.80 | $-1.28 | -1.08% | 137,342 | $117.26 | $116.72 $117.98 |
| Sep 4, 2026 | $117.75 | $118.34 | $117.33 | $118.08 | $-0.30 | -0.25% | 187,736 | $117.88 | $117.33 $118.34 |
| Sep 3, 2026 | $117.73 | $118.38 | $117.30 | $118.38 | +$1.39 | +1.19% | 105,266 | $118.04 | $117.30 $118.38 |
| Sep 2, 2026 | $116.39 | $117.09 | $116.34 | $116.99 | +$0.64 | +0.55% | 178,145 | $116.77 | $116.34 $117.09 |
| Sep 1, 2026 | $117.11 | $117.35 | $116.19 | $116.35 | $-1.18 | -1.00% | 150,183 | $116.65 | $116.19 $117.35 |
| Aug 31, 2026 | $117.81 | $118.18 | $117.33 | $117.53 | $-0.50 | -0.42% | 159,107 | $117.55 | $117.33 $118.18 |
| Aug 28, 2026 | $119.65 | $119.77 | $118.03 | $118.03 | $-1.56 | -1.30% | 186,566 | $118.49 | $118.03 $119.77 |
| Aug 27, 2026 | $119.82 | $119.82 | $119.06 | $119.59 | $-0.17 | -0.14% | 125,276 | $119.50 | $119.06 $119.82 |