Skip to main content
Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
106.99
-2.04 (-1.87%)
At close: Feb 27, 2025, 3:58 PM
106.98
0.00 (0.00%)
After-hours: Feb 27, 2025, 4:10 PM EST

GRPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025108.89109.02106.96106.99106.99-1.87%36,000
Feb 26, 2025108.89110.36108.74109.03109.030.54%34,987
Feb 25, 2025109.52109.76107.92108.44108.44-1.32%31,025
Feb 24, 2025110.51110.63109.29109.89109.89-0.46%25,527
Feb 21, 2025114.29114.29110.04110.40110.40-1.89%49,679
Feb 20, 2025113.06113.61111.79112.52112.52-1.05%27,989
Feb 19, 2025113.08114.00112.87113.71113.71-0.11%54,009
Feb 18, 2025112.67113.84112.67113.84113.841.14%25,425
Feb 14, 2025112.95113.41112.17112.56112.560.08%29,207
Feb 13, 2025111.61112.47111.09112.47112.471.28%29,404
Feb 12, 2025110.95111.85110.64111.05111.05-1.53%28,889
Feb 11, 2025112.88113.30112.36112.77112.77-0.42%12,720
Feb 10, 2025113.16113.44112.75113.25113.250.66%18,308
Feb 7, 2025114.17114.17112.40112.51112.51-1.39%12,458
Feb 6, 2025114.60114.63113.26114.10114.100.11%10,585
Feb 5, 2025113.70114.25113.11113.97113.970.48%40,397
Feb 4, 2025111.90113.42111.90113.42113.421.25%17,092
Feb 3, 2025111.80112.88110.94112.02112.02-1.84%31,316
Jan 31, 2025115.75116.06113.92114.12114.12-1.35%19,376
Jan 30, 2025115.12116.33115.12115.68115.680.97%14,360
Jan 29, 2025114.76115.23113.75114.57114.57-0.54%21,132
Jan 28, 2025115.73115.73114.47115.19115.19-0.32%18,565
Jan 27, 2025115.63116.57115.04115.56115.56-1.10%18,922
Jan 24, 2025117.46117.46116.51116.84116.84-0.79%12,554
Jan 23, 2025117.38117.88116.77117.77117.77-0.06%31,087
Jan 22, 2025118.41118.41117.56117.84117.84-0.55%17,077
Jan 21, 2025118.03118.50117.42118.49118.491.08%29,242
Jan 17, 2025117.87117.87116.58117.22117.220.24%21,798
Jan 16, 2025116.94117.11116.03116.94116.94-0.11%18,973
Jan 15, 2025117.68117.94116.46117.07117.071.48%29,386
Jan 14, 2025114.45115.45114.17115.36115.361.42%19,003
Jan 13, 2025112.29113.74111.89113.74113.740.59%12,251
Jan 10, 2025113.26113.66112.51113.07113.07-0.80%18,993
Jan 8, 2025113.64113.99112.51113.98113.980.12%19,990
Jan 7, 2025114.94115.07113.51113.85113.85-0.28%54,704
Jan 6, 2025114.84115.88113.99114.16114.160.13%24,233
Jan 3, 2025113.31114.22112.75114.01114.010.92%13,208
Jan 2, 2025113.55113.93112.40112.97112.970.20%19,087
Dec 31, 2024112.66113.24112.26112.75112.750.50%52,119
Dec 30, 2024112.18112.82111.06112.19112.19-0.51%42,996
Dec 27, 2024113.08113.65111.93112.77112.77-0.80%15,335
Dec 26, 2024113.06113.68112.54113.68113.680.54%15,382
Dec 24, 2024112.68113.45112.10113.07113.070.40%11,499
Dec 23, 2024111.83112.64111.39112.62112.620.12%24,506
Dec 20, 2024111.59113.78111.59112.48112.270.15%35,789
Dec 19, 2024113.87114.01112.00112.31112.10-0.47%41,212
Dec 18, 2024117.86117.91112.60112.84112.63-4.03%32,604
Dec 17, 2024118.49118.54117.00117.58117.36-1.34%30,223
Dec 16, 2024119.59119.74118.84119.18118.96-0.60%31,102
Dec 13, 2024120.98120.98119.17119.90119.68-0.97%40,478
Dec 12, 2024121.78121.86121.01121.08120.86-0.77%21,645
Dec 11, 2024122.14122.31121.19122.02121.790.80%15,405
Dec 10, 2024121.95121.95120.40121.05120.83-0.71%16,225
Dec 9, 2024122.75122.98121.59121.91121.680.15%10,512
Dec 6, 2024123.16123.16121.26121.73121.50-0.51%14,943
Dec 5, 2024123.54123.89122.26122.36122.13-0.96%21,133
Dec 4, 2024124.57124.57122.61123.54123.31-0.66%19,632
Dec 3, 2024124.83124.85123.52124.36124.13-0.39%17,979
Dec 2, 2024125.38125.38124.35124.85124.62-0.39%31,647
Nov 29, 2024125.54125.61125.07125.34125.110.37%8,567
Nov 27, 2024125.97126.49124.64124.88124.65-0.42%21,519
Nov 26, 2024126.23126.23124.74125.41125.18-0.79%26,220
Nov 25, 2024125.65127.48125.65126.41126.181.59%25,836
Nov 22, 2024122.76124.48122.76124.43124.201.80%30,825
Nov 21, 2024120.92122.67120.80122.23122.001.69%23,912
Nov 20, 2024119.00120.25118.66120.20119.980.95%36,508
Nov 19, 2024118.09119.15118.00119.07118.85-0.13%27,803
Nov 18, 2024119.00119.62118.97119.22119.000.09%50,778
Nov 15, 2024120.41120.51118.67119.11118.89-1.24%39,431
Nov 14, 2024121.20121.36119.98120.61120.39-0.20%17,508
Nov 13, 2024122.02122.02120.65120.85120.63-0.57%30,528
Nov 12, 2024123.00123.06121.17121.54121.31-1.20%83,449
Nov 11, 2024123.11123.43122.50123.02122.790.61%64,006
Nov 8, 2024121.34122.27121.07122.27122.040.72%24,654
Nov 7, 2024122.28122.41121.23121.39121.17-0.83%45,953
Nov 6, 2024120.76122.40119.73122.40122.174.70%37,687
Nov 5, 2024114.95116.90114.95116.90116.681.41%17,457
Nov 4, 2024114.45116.16114.45115.28115.070.55%46,744
Nov 1, 2024115.20115.68114.33114.65114.440.05%13,107
Oct 31, 2024116.00116.11114.59114.59114.38-1.44%14,310
Oct 30, 2024116.32117.79116.15116.27116.05-0.39%16,152
Oct 29, 2024116.34116.73115.18116.73116.51-0.48%16,723
Oct 28, 2024115.71117.46115.71117.29117.071.52%30,908
Oct 25, 2024116.36116.36114.95115.54115.32-0.29%15,347
Oct 24, 2024115.37115.87115.11115.87115.660.70%20,525
Oct 23, 2024115.37115.72114.00115.06114.85-0.71%29,331
Oct 22, 2024116.19116.19115.38115.88115.67-0.82%61,292
Oct 21, 2024119.16119.16116.82116.84116.62-1.70%19,313
Oct 18, 2024119.56119.56118.76118.86118.64-0.26%15,149
Oct 17, 2024118.97119.23118.37119.18118.950.32%37,124
Oct 16, 2024118.21119.18118.21118.80118.581.34%35,488
Oct 15, 2024118.22118.95117.23117.23117.01-1.16%17,139
Oct 14, 2024118.39118.60117.62118.60118.380.08%16,398
Oct 11, 2024116.55118.50116.55118.50118.281.55%19,058
Oct 10, 2024115.70116.70115.34116.69116.470.17%51,133
Oct 9, 2024115.29116.56115.22116.49116.270.73%27,016
Oct 8, 2024115.53115.91114.95115.65115.44-0.28%24,277
Oct 7, 2024116.41116.41114.99115.98115.77-0.81%17,466
Oct 4, 2024117.36117.36116.08116.93116.710.91%33,735
Oct 3, 2024115.20115.88114.00115.88115.670.13%23,497