Skip to main content
Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
112.48
+0.17 (0.15%)
Dec 20, 2024, 3:59 PM EST - Market closed

GRPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024111.59113.78111.59112.48112.480.15%35,789
Dec 19, 2024113.87114.01112.00112.31112.31-0.47%41,212
Dec 18, 2024117.86117.91112.60112.84112.84-4.03%32,604
Dec 17, 2024118.49118.54117.00117.58117.58-1.34%30,223
Dec 16, 2024119.59119.74118.84119.18119.18-0.60%31,102
Dec 13, 2024120.98120.98119.17119.90119.90-0.97%40,478
Dec 12, 2024121.78121.86121.01121.08121.08-0.77%21,645
Dec 11, 2024122.14122.31121.19122.02122.020.80%15,405
Dec 10, 2024121.95121.95120.40121.05121.05-0.71%16,225
Dec 9, 2024122.75122.98121.59121.91121.910.15%10,512
Dec 6, 2024123.16123.16121.26121.73121.73-0.51%14,943
Dec 5, 2024123.54123.89122.26122.36122.36-0.96%21,133
Dec 4, 2024124.57124.57122.61123.54123.54-0.66%19,632
Dec 3, 2024124.83124.85123.52124.36124.36-0.39%17,979
Dec 2, 2024125.38125.38124.35124.85124.85-0.39%31,647
Nov 29, 2024125.54125.61125.07125.34125.340.37%8,567
Nov 27, 2024125.97126.49124.64124.88124.88-0.42%21,519
Nov 26, 2024126.23126.23124.74125.41125.41-0.79%26,220
Nov 25, 2024125.65127.48125.65126.41126.411.59%25,836
Nov 22, 2024122.76124.48122.76124.43124.431.80%30,825
Nov 21, 2024120.92122.67120.80122.23122.231.69%23,912
Nov 20, 2024119.00120.25118.66120.20120.200.95%36,508
Nov 19, 2024118.09119.15118.00119.07119.07-0.13%27,803
Nov 18, 2024119.00119.62118.97119.22119.220.09%50,778
Nov 15, 2024120.41120.51118.67119.11119.11-1.24%39,431
Nov 14, 2024121.20121.36119.98120.61120.61-0.20%17,508
Nov 13, 2024122.02122.02120.65120.85120.85-0.57%30,528
Nov 12, 2024123.00123.06121.17121.54121.54-1.20%83,449
Nov 11, 2024123.11123.43122.50123.02123.020.61%64,006
Nov 8, 2024121.34122.27121.07122.27122.270.72%24,654
Nov 7, 2024122.28122.41121.23121.39121.39-0.83%45,953
Nov 6, 2024120.76122.40119.73122.40122.404.70%37,687
Nov 5, 2024114.95116.90114.95116.90116.901.41%17,457
Nov 4, 2024114.45116.16114.45115.28115.280.55%46,744
Nov 1, 2024115.20115.68114.33114.65114.650.05%13,107
Oct 31, 2024116.00116.11114.59114.59114.59-1.44%14,310
Oct 30, 2024116.32117.79116.15116.27116.27-0.39%16,152
Oct 29, 2024116.34116.73115.18116.73116.73-0.48%16,723
Oct 28, 2024115.71117.46115.71117.29117.291.52%30,908
Oct 25, 2024116.36116.36114.95115.54115.54-0.29%15,347
Oct 24, 2024115.37115.87115.11115.87115.870.70%20,525
Oct 23, 2024115.37115.72114.00115.06115.06-0.71%29,331
Oct 22, 2024116.19116.19115.38115.88115.88-0.82%61,292
Oct 21, 2024119.16119.16116.82116.84116.84-1.70%19,313
Oct 18, 2024119.56119.56118.76118.86118.86-0.26%15,149
Oct 17, 2024118.97119.23118.37119.18119.180.32%37,124
Oct 16, 2024118.21119.18118.21118.80118.801.34%35,488
Oct 15, 2024118.22118.95117.23117.23117.23-1.16%17,139
Oct 14, 2024118.39118.60117.62118.60118.600.08%16,398
Oct 11, 2024116.55118.50116.55118.50118.501.55%19,058
Oct 10, 2024115.70116.70115.34116.69116.690.17%51,133
Oct 9, 2024115.29116.56115.22116.49116.490.73%27,016
Oct 8, 2024115.53115.91114.95115.65115.65-0.28%24,277
Oct 7, 2024116.41116.41114.99115.98115.98-0.81%17,466
Oct 4, 2024117.36117.36116.08116.93116.930.91%33,735
Oct 3, 2024115.20115.88114.00115.88115.880.13%23,497
Oct 2, 2024115.94116.43115.27115.73115.73-0.39%17,677
Oct 1, 2024116.45116.50115.15116.18116.18-0.77%19,122
Sep 30, 2024116.61117.11115.94117.08117.080.01%31,785
Sep 27, 2024116.89117.72116.09117.07117.071.07%34,495
Sep 26, 2024116.00116.50115.36115.83115.830.45%21,801
Sep 25, 2024117.04117.04114.97115.31115.31-1.55%30,935
Sep 24, 2024117.90118.37116.85117.13117.13-0.26%31,141
Sep 23, 2024116.68117.56116.48117.43117.430.35%39,567
Sep 20, 2024117.40117.51116.60117.02116.73-0.89%34,317
Sep 19, 2024118.32118.32116.76118.07117.782.26%41,703
Sep 18, 2024115.68117.95115.21115.46115.17-0.11%44,333
Sep 17, 2024115.13115.96114.74115.59115.301.15%45,171
Sep 16, 2024113.38114.28113.03114.28114.001.11%46,444
Sep 13, 2024111.86113.34111.86113.02112.742.04%31,364
Sep 12, 2024110.47111.10109.33110.76110.490.66%40,682
Sep 11, 2024108.98110.03107.27110.03109.760.52%28,803
Sep 10, 2024110.49110.49108.33109.46109.19-0.68%96,542
Sep 9, 2024110.16111.28109.95110.21109.930.05%27,288
Sep 6, 2024111.94112.56109.74110.15109.88-1.38%52,646
Sep 5, 2024113.16113.16111.40111.69111.41-0.95%54,800
Sep 4, 2024113.38114.29112.50112.76112.48-1.93%48,186
Sep 3, 2024116.63116.88113.27114.98114.69-2.40%36,151
Aug 30, 2024117.53117.81116.40117.81117.520.56%19,501
Aug 29, 2024117.48118.09116.66117.15116.860.40%15,023
Aug 28, 2024116.32116.77116.00116.68116.39-0.37%13,162
Aug 27, 2024117.26117.49116.76117.11116.82-0.78%21,822
Aug 26, 2024119.18119.29117.60118.03117.74-0.33%23,487
Aug 23, 2024116.12118.47116.12118.42118.132.71%43,720
Aug 22, 2024116.16116.16114.90115.29115.00-0.52%33,474
Aug 21, 2024114.99115.93114.80115.89115.601.55%49,613
Aug 20, 2024115.75115.75113.95114.12113.84-1.44%101,695
Aug 19, 2024114.78115.79114.78115.79115.501.09%22,766
Aug 16, 2024114.46115.23114.13114.54114.26-0.25%24,860
Aug 15, 2024114.67115.41113.92114.83114.551.79%46,395
Aug 14, 2024113.52113.57112.24112.81112.53-0.39%32,077
Aug 13, 2024112.38113.25111.66113.25112.971.42%25,593
Aug 12, 2024112.66112.76111.35111.66111.38-0.68%23,490
Aug 9, 2024112.82112.82111.86112.43112.15-0.21%47,328
Aug 8, 2024110.78112.79110.78112.67112.392.59%64,698
Aug 7, 2024112.98113.11109.59109.83109.56-1.33%52,890
Aug 6, 2024110.69112.66110.00111.31111.030.92%34,423
Aug 5, 2024107.29111.17106.83110.29110.02-2.67%65,451
Aug 2, 2024114.97114.97112.36113.32113.04-4.06%57,550
Aug 1, 2024122.08122.66117.00118.11117.82-3.34%41,992