Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
121.37
+0.45 (0.37%)
Oct 6, 2025, 9:30 AM EDT - Market open
GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 121.50 | 121.67 | 119.66 | 120.75 | 120.44 | -0.09% | 10,146 |
| Sep 4, 2025 | 119.24 | 120.86 | 119.24 | 120.86 | 120.55 | 1.53% | 9,566 |
| Sep 3, 2025 | 118.01 | 119.39 | 118.01 | 119.04 | 118.73 | -0.36% | 37,360 |
| Sep 2, 2025 | 117.15 | 119.46 | 117.15 | 119.46 | 119.15 | 0.04% | 18,745 |
| Aug 29, 2025 | 120.23 | 120.23 | 119.09 | 119.42 | 119.11 | -0.65% | 4,050 |
| Aug 28, 2025 | 120.27 | 120.27 | 119.50 | 120.20 | 119.88 | 0.25% | 6,510 |
| Aug 27, 2025 | 118.61 | 120.21 | 118.61 | 119.90 | 119.59 | 0.94% | 8,887 |
| Aug 26, 2025 | 118.21 | 119.05 | 118.21 | 118.79 | 118.48 | 0.50% | 7,836 |
| Aug 25, 2025 | 118.82 | 118.82 | 118.20 | 118.20 | 117.89 | -0.48% | 6,519 |
| Aug 22, 2025 | 115.79 | 119.52 | 115.79 | 118.77 | 118.46 | 2.83% | 16,365 |
| Aug 21, 2025 | 114.55 | 115.75 | 114.55 | 115.51 | 115.21 | -0.03% | 25,455 |
| Aug 20, 2025 | 115.15 | 115.55 | 114.39 | 115.54 | 115.24 | 0.28% | 16,301 |
| Aug 19, 2025 | 115.80 | 116.75 | 115.06 | 115.22 | 114.92 | -0.96% | 13,679 |
| Aug 18, 2025 | 115.22 | 116.34 | 115.22 | 116.34 | 116.04 | 1.19% | 17,674 |
| Aug 15, 2025 | 116.08 | 116.08 | 114.97 | 114.97 | 114.67 | -0.90% | 7,281 |
| Aug 14, 2025 | 115.70 | 116.39 | 115.52 | 116.01 | 115.71 | -0.88% | 12,236 |
| Aug 13, 2025 | 115.61 | 117.04 | 115.51 | 117.04 | 116.74 | 1.31% | 25,891 |
| Aug 12, 2025 | 113.09 | 115.53 | 112.81 | 115.53 | 115.23 | 2.69% | 31,174 |
| Aug 11, 2025 | 113.00 | 113.13 | 112.39 | 112.50 | 112.21 | -0.92% | 28,233 |
| Aug 8, 2025 | 113.44 | 113.80 | 113.18 | 113.55 | 113.26 | 0.61% | 40,712 |
| Aug 7, 2025 | 114.59 | 114.59 | 112.65 | 112.87 | 112.57 | -0.22% | 10,167 |
| Aug 6, 2025 | 114.05 | 114.05 | 112.89 | 113.11 | 112.82 | -0.87% | 15,171 |
| Aug 5, 2025 | 114.22 | 114.53 | 113.16 | 114.10 | 113.80 | -0.26% | 17,024 |
| Aug 4, 2025 | 113.43 | 114.40 | 113.43 | 114.40 | 114.10 | 1.51% | 26,011 |
| Aug 1, 2025 | 112.88 | 113.20 | 111.60 | 112.70 | 112.41 | -1.22% | 14,710 |
| Jul 31, 2025 | 115.34 | 115.87 | 114.05 | 114.10 | 113.80 | -1.21% | 23,713 |
| Jul 30, 2025 | 116.33 | 116.80 | 114.95 | 115.49 | 115.19 | -0.65% | 69,905 |
| Jul 29, 2025 | 116.79 | 116.79 | 115.57 | 116.25 | 115.95 | -0.36% | 14,886 |
| Jul 28, 2025 | 116.73 | 117.13 | 116.37 | 116.67 | 116.36 | 0.39% | 12,109 |
| Jul 25, 2025 | 115.64 | 116.32 | 115.24 | 116.22 | 115.92 | 1.13% | 12,850 |