Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
120.36
-0.15 (-0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
120.36
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 120.75 | 120.90 | 120.59 | 120.98 | - | 0.39% | 1,365 |
| Sep 12, 2025 | 121.39 | 121.49 | 120.51 | 120.51 | 120.51 | -1.10% | 8,750 |
| Sep 11, 2025 | 120.95 | 122.00 | 120.84 | 121.85 | 121.85 | 1.54% | 11,716 |
| Sep 10, 2025 | 120.02 | 120.02 | 119.29 | 120.00 | 120.00 | 0.01% | 8,571 |
| Sep 9, 2025 | 120.86 | 120.86 | 119.58 | 119.99 | 119.99 | -0.59% | 7,903 |
| Sep 8, 2025 | 120.85 | 120.85 | 119.69 | 120.71 | 120.71 | -0.03% | 14,139 |
| Sep 5, 2025 | 121.50 | 121.67 | 119.66 | 120.75 | 120.75 | -0.09% | 10,146 |
| Sep 4, 2025 | 119.24 | 120.86 | 119.24 | 120.86 | 120.86 | 1.53% | 9,566 |
| Sep 3, 2025 | 118.01 | 119.39 | 118.01 | 119.04 | 119.04 | -0.36% | 37,360 |
| Sep 2, 2025 | 117.15 | 119.46 | 117.15 | 119.46 | 119.46 | 0.04% | 18,745 |
| Aug 29, 2025 | 120.23 | 120.23 | 119.09 | 119.42 | 119.42 | -0.65% | 4,050 |
| Aug 28, 2025 | 120.27 | 120.27 | 119.50 | 120.20 | 120.20 | 0.25% | 6,510 |
| Aug 27, 2025 | 118.61 | 120.21 | 118.61 | 119.90 | 119.90 | 0.94% | 8,887 |
| Aug 26, 2025 | 118.21 | 119.05 | 118.21 | 118.79 | 118.79 | 0.50% | 7,836 |
| Aug 25, 2025 | 118.82 | 118.82 | 118.20 | 118.20 | 118.20 | -0.48% | 6,519 |
| Aug 22, 2025 | 115.79 | 119.52 | 115.79 | 118.77 | 118.77 | 2.83% | 16,365 |
| Aug 21, 2025 | 114.55 | 115.75 | 114.55 | 115.51 | 115.51 | -0.03% | 25,455 |
| Aug 20, 2025 | 115.15 | 115.55 | 114.39 | 115.54 | 115.54 | 0.28% | 16,301 |
| Aug 19, 2025 | 115.80 | 116.75 | 115.06 | 115.22 | 115.22 | -0.96% | 13,679 |
| Aug 18, 2025 | 115.22 | 116.34 | 115.22 | 116.34 | 116.34 | 1.19% | 17,674 |
| Aug 15, 2025 | 116.08 | 116.08 | 114.97 | 114.97 | 114.97 | -0.90% | 7,281 |
| Aug 14, 2025 | 115.70 | 116.39 | 115.52 | 116.01 | 116.01 | -0.88% | 12,236 |
| Aug 13, 2025 | 115.61 | 117.04 | 115.51 | 117.04 | 117.04 | 1.31% | 25,891 |
| Aug 12, 2025 | 113.09 | 115.53 | 112.81 | 115.53 | 115.53 | 2.69% | 31,174 |
| Aug 11, 2025 | 113.00 | 113.13 | 112.39 | 112.50 | 112.50 | -0.92% | 28,233 |
| Aug 8, 2025 | 113.44 | 113.80 | 113.18 | 113.55 | 113.55 | 0.61% | 40,712 |
| Aug 7, 2025 | 114.59 | 114.59 | 112.65 | 112.87 | 112.87 | -0.22% | 10,167 |
| Aug 6, 2025 | 114.05 | 114.05 | 112.89 | 113.11 | 113.11 | -0.87% | 15,171 |
| Aug 5, 2025 | 114.22 | 114.53 | 113.16 | 114.10 | 114.10 | -0.26% | 17,024 |
| Aug 4, 2025 | 113.43 | 114.40 | 113.43 | 114.40 | 114.40 | 1.51% | 26,011 |
| Aug 1, 2025 | 112.88 | 113.20 | 111.60 | 112.70 | 112.70 | -1.22% | 14,710 |
| Jul 31, 2025 | 115.34 | 115.87 | 114.05 | 114.10 | 114.10 | -1.21% | 23,713 |
| Jul 30, 2025 | 116.33 | 116.80 | 114.95 | 115.49 | 115.49 | -0.65% | 69,905 |
| Jul 29, 2025 | 116.79 | 116.79 | 115.57 | 116.25 | 116.25 | -0.36% | 14,886 |
| Jul 28, 2025 | 116.73 | 117.13 | 116.37 | 116.67 | 116.67 | 0.39% | 12,109 |
| Jul 25, 2025 | 115.64 | 116.32 | 115.24 | 116.22 | 116.22 | 1.13% | 12,850 |
| Jul 24, 2025 | 114.88 | 115.49 | 114.79 | 114.92 | 114.92 | -0.50% | 8,902 |
| Jul 23, 2025 | 114.83 | 116.38 | 114.83 | 115.49 | 115.49 | 0.82% | 19,450 |
| Jul 22, 2025 | 112.63 | 114.55 | 112.63 | 114.55 | 114.55 | 2.81% | 41,582 |
| Jul 21, 2025 | 113.11 | 113.11 | 111.42 | 111.42 | 111.42 | -0.92% | 69,482 |
| Jul 18, 2025 | 113.66 | 113.66 | 112.32 | 112.46 | 112.46 | -0.35% | 12,851 |
| Jul 17, 2025 | 111.11 | 113.07 | 111.11 | 112.86 | 112.86 | 1.61% | 25,927 |
| Jul 16, 2025 | 111.56 | 111.56 | 109.56 | 111.07 | 111.07 | 0.31% | 11,330 |
| Jul 15, 2025 | 113.69 | 113.69 | 110.73 | 110.73 | 110.73 | -2.28% | 9,025 |
| Jul 14, 2025 | 112.61 | 113.37 | 112.61 | 113.31 | 113.31 | 0.45% | 8,690 |
| Jul 11, 2025 | 113.26 | 113.43 | 112.71 | 112.80 | 112.80 | -0.97% | 12,051 |
| Jul 10, 2025 | 113.47 | 114.62 | 113.14 | 113.91 | 113.91 | 0.32% | 15,977 |
| Jul 9, 2025 | 113.80 | 113.84 | 112.81 | 113.55 | 113.55 | 0.33% | 9,148 |
| Jul 8, 2025 | 112.03 | 113.69 | 111.95 | 113.18 | 113.18 | 1.47% | 31,843 |
| Jul 7, 2025 | 112.11 | 112.96 | 111.13 | 111.54 | 111.54 | -1.48% | 23,577 |