Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
116.81
+0.06 (0.05%)
Nov 14, 2025, 4:00 PM EST - Market closed
GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 115.42 | 117.61 | 115.42 | 116.81 | 116.81 | 0.05% | 10,001 |
| Nov 13, 2025 | 118.59 | 119.27 | 116.49 | 116.75 | 116.75 | -1.95% | 7,525 |
| Nov 12, 2025 | 119.96 | 119.96 | 119.04 | 119.07 | 119.07 | -0.10% | 10,159 |
| Nov 11, 2025 | 118.85 | 119.78 | 118.85 | 119.19 | 119.19 | 0.09% | 24,160 |
| Nov 10, 2025 | 119.50 | 119.65 | 118.50 | 119.08 | 119.08 | 0.86% | 22,168 |
| Nov 7, 2025 | 116.31 | 118.07 | 116.06 | 118.07 | 118.07 | 0.73% | 18,486 |
| Nov 6, 2025 | 118.83 | 118.83 | 116.82 | 117.22 | 117.22 | -1.59% | 12,211 |
| Nov 5, 2025 | 117.90 | 119.73 | 117.90 | 119.11 | 119.11 | 1.16% | 13,722 |
| Nov 4, 2025 | 117.11 | 118.25 | 117.11 | 117.74 | 117.74 | -0.68% | 14,400 |
| Nov 3, 2025 | 118.74 | 118.85 | 117.45 | 118.56 | 118.56 | -0.28% | 437,102 |
| Oct 31, 2025 | 118.75 | 119.00 | 117.77 | 118.89 | 118.89 | 0.17% | 10,361 |
| Oct 30, 2025 | 118.99 | 120.23 | 118.68 | 118.69 | 118.69 | -0.73% | 20,396 |
| Oct 29, 2025 | 119.46 | 121.00 | 119.22 | 119.56 | 119.56 | -0.14% | 23,322 |
| Oct 28, 2025 | 120.34 | 120.42 | 119.55 | 119.72 | 119.72 | -1.11% | 10,352 |
| Oct 27, 2025 | 121.46 | 121.89 | 120.82 | 121.06 | 121.06 | 0.64% | 18,651 |
| Oct 24, 2025 | 120.75 | 121.11 | 120.28 | 120.29 | 120.29 | 1.07% | 13,927 |
| Oct 23, 2025 | 117.43 | 119.35 | 117.43 | 119.02 | 119.02 | 1.92% | 21,355 |
| Oct 22, 2025 | 117.89 | 117.89 | 116.12 | 116.78 | 116.78 | -1.26% | 16,403 |
| Oct 21, 2025 | 117.41 | 118.33 | 117.41 | 118.27 | 118.27 | 0.69% | 16,409 |
| Oct 20, 2025 | 117.18 | 117.69 | 116.83 | 117.45 | 117.45 | 1.02% | 19,916 |
| Oct 17, 2025 | 115.47 | 116.47 | 115.47 | 116.26 | 116.26 | 0.33% | 10,340 |
| Oct 16, 2025 | 118.27 | 118.33 | 115.55 | 115.87 | 115.87 | -2.21% | 11,476 |
| Oct 15, 2025 | 119.50 | 119.64 | 117.77 | 118.49 | 118.49 | 0.09% | 13,127 |
| Oct 14, 2025 | 116.31 | 119.34 | 116.31 | 118.39 | 118.39 | 0.53% | 16,335 |
| Oct 13, 2025 | 116.78 | 118.77 | 116.63 | 117.77 | 117.77 | 2.10% | 38,278 |
| Oct 10, 2025 | 119.59 | 119.59 | 115.35 | 115.35 | 115.35 | -3.53% | 16,176 |
| Oct 9, 2025 | 120.67 | 120.67 | 119.22 | 119.58 | 119.58 | -0.88% | 13,786 |
| Oct 8, 2025 | 120.10 | 120.81 | 119.98 | 120.64 | 120.64 | 0.40% | 16,225 |
| Oct 7, 2025 | 121.03 | 121.03 | 119.29 | 120.16 | 120.16 | -0.80% | 5,762 |
| Oct 6, 2025 | 121.37 | 121.95 | 121.13 | 121.13 | 121.13 | 0.17% | 5,352 |
| Oct 3, 2025 | 121.65 | 121.74 | 120.92 | 120.92 | 120.92 | 0.08% | 7,976 |
| Oct 2, 2025 | 120.55 | 120.91 | 119.98 | 120.83 | 120.83 | -0.12% | 10,242 |
| Oct 1, 2025 | 120.00 | 121.26 | 120.00 | 120.98 | 120.98 | 0.29% | 6,915 |
| Sep 30, 2025 | 120.73 | 121.14 | 119.37 | 120.62 | 120.62 | -0.30% | 8,674 |
| Sep 29, 2025 | 122.14 | 122.14 | 120.59 | 120.98 | 120.98 | -0.39% | 7,812 |
| Sep 26, 2025 | 120.09 | 121.46 | 120.09 | 121.46 | 121.46 | 1.35% | 13,836 |
| Sep 25, 2025 | 119.57 | 120.10 | 119.45 | 119.84 | 119.84 | -0.69% | 8,488 |
| Sep 24, 2025 | 121.62 | 121.86 | 120.61 | 120.67 | 120.67 | -0.37% | 4,555 |
| Sep 23, 2025 | 121.50 | 122.45 | 120.86 | 121.12 | 121.12 | -0.06% | 17,107 |
| Sep 22, 2025 | 121.00 | 121.20 | 120.58 | 121.20 | 121.20 | -0.43% | 6,765 |
| Sep 19, 2025 | 122.68 | 122.68 | 121.29 | 121.72 | 121.40 | -0.74% | 7,150 |
| Sep 18, 2025 | 121.10 | 122.62 | 121.00 | 122.62 | 122.31 | 1.82% | 8,981 |
| Sep 17, 2025 | 120.46 | 122.00 | 119.95 | 120.43 | 120.12 | 0.18% | 6,586 |
| Sep 16, 2025 | 120.23 | 120.23 | 119.46 | 120.22 | 119.91 | -0.12% | 5,330 |
| Sep 15, 2025 | 120.75 | 121.33 | 120.21 | 120.37 | 120.05 | -0.12% | 6,149 |
| Sep 12, 2025 | 121.39 | 121.49 | 120.51 | 120.51 | 120.20 | -1.10% | 8,750 |
| Sep 11, 2025 | 120.95 | 122.00 | 120.84 | 121.85 | 121.53 | 1.54% | 11,716 |
| Sep 10, 2025 | 120.02 | 120.02 | 119.29 | 120.00 | 119.69 | 0.01% | 8,571 |
| Sep 9, 2025 | 120.86 | 120.86 | 119.58 | 119.99 | 119.68 | -0.59% | 7,903 |
| Sep 8, 2025 | 120.85 | 120.85 | 119.69 | 120.71 | 120.39 | -0.03% | 14,139 |