Skip to main content
Invesco S&P MidCap 400 GARP ETF (GRPM)
NYSEARCA: GRPM · Real-Time Price · USD
120.93
-0.35 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
120.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GRPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.18121.68120.93120.93120.93-0.29%2,785
Dec 4, 2025120.57121.68120.42121.28121.280.32%11,405
Dec 3, 2025119.41121.06119.41120.90120.901.43%10,064
Dec 2, 2025120.08120.09119.19119.19119.19-0.85%10,713
Dec 1, 2025118.88120.87118.88120.21120.21-0.04%8,215
Nov 28, 2025120.03120.27119.90120.26120.260.37%5,645
Nov 26, 2025119.10120.46119.10119.81119.810.58%8,330
Nov 25, 2025116.96119.28116.96119.12119.122.06%12,195
Nov 24, 2025115.64116.82115.17116.71116.710.91%17,335
Nov 21, 2025113.22116.19113.22115.66115.662.36%10,071
Nov 20, 2025116.55116.96112.82112.99112.99-2.00%10,818
Nov 19, 2025114.71115.39114.42115.30115.300.25%19,187
Nov 18, 2025113.60115.39112.44115.00115.000.43%16,709
Nov 17, 2025116.51116.96114.07114.51114.51-1.97%16,928
Nov 14, 2025115.42117.61115.42116.81116.810.05%10,001
Nov 13, 2025118.59119.27116.49116.75116.75-1.95%7,525
Nov 12, 2025119.96119.96119.04119.07119.07-0.10%10,159
Nov 11, 2025118.85119.78118.85119.19119.190.09%24,160
Nov 10, 2025119.50119.65118.50119.08119.080.86%22,168
Nov 7, 2025116.31118.07116.06118.07118.070.73%18,486
Nov 6, 2025118.83118.83116.82117.22117.21-1.59%12,211
Nov 5, 2025117.90119.73117.90119.11119.111.16%13,722
Nov 4, 2025117.11118.25117.11117.74117.74-0.68%14,400
Nov 3, 2025118.74118.85117.45118.56118.56-0.28%437,102
Oct 31, 2025118.75119.00117.77118.89118.890.17%10,361
Oct 30, 2025118.99120.23118.68118.69118.69-0.73%20,396
Oct 29, 2025119.46121.00119.22119.56119.56-0.14%23,322
Oct 28, 2025120.34120.42119.55119.72119.72-1.11%10,352
Oct 27, 2025121.46121.89120.82121.06121.060.64%18,651
Oct 24, 2025120.75121.11120.28120.29120.291.07%13,927
Oct 23, 2025117.43119.35117.43119.02119.021.92%21,355
Oct 22, 2025117.89117.89116.12116.78116.78-1.26%16,403
Oct 21, 2025117.41118.33117.41118.27118.270.69%16,409
Oct 20, 2025117.18117.69116.83117.45117.451.02%19,916
Oct 17, 2025115.47116.47115.47116.26116.260.33%10,340
Oct 16, 2025118.27118.33115.55115.87115.87-2.21%11,476
Oct 15, 2025119.50119.64117.77118.49118.490.09%13,127
Oct 14, 2025116.31119.34116.31118.39118.390.53%16,335
Oct 13, 2025116.78118.77116.63117.77117.772.10%38,278
Oct 10, 2025119.59119.59115.35115.35115.35-3.53%16,176
Oct 9, 2025120.67120.67119.22119.58119.58-0.88%13,786
Oct 8, 2025120.10120.81119.98120.64120.640.40%16,225
Oct 7, 2025121.03121.03119.29120.16120.16-0.80%5,762
Oct 6, 2025121.37121.95121.13121.13121.130.17%5,352
Oct 3, 2025121.65121.74120.92120.92120.920.08%7,976
Oct 2, 2025120.55120.91119.98120.83120.83-0.12%10,242
Oct 1, 2025120.00121.26120.00120.98120.980.29%6,915
Sep 30, 2025120.73121.14119.37120.62120.62-0.30%8,674
Sep 29, 2025122.14122.14120.59120.98120.98-0.39%7,812
Sep 26, 2025120.09121.46120.09121.46121.461.35%13,836
Sep 25, 2025119.57120.10119.45119.84119.84-0.69%8,488
Sep 24, 2025121.62121.86120.61120.67120.67-0.37%4,555
Sep 23, 2025121.50122.45120.86121.12121.12-0.06%17,107
Sep 22, 2025121.00121.20120.58121.20121.20-0.43%6,765
Sep 19, 2025122.68122.68121.29121.72121.40-0.74%7,150
Sep 18, 2025121.10122.62121.00122.62122.311.82%8,981
Sep 17, 2025120.46122.00119.95120.43120.120.18%6,586
Sep 16, 2025120.23120.23119.46120.22119.91-0.12%5,330
Sep 15, 2025120.75121.33120.21120.37120.05-0.12%6,149
Sep 12, 2025121.39121.49120.51120.51120.20-1.10%8,750
Sep 11, 2025120.95122.00120.84121.85121.531.54%11,716
Sep 10, 2025120.02120.02119.29120.00119.690.01%8,571
Sep 9, 2025120.86120.86119.58119.99119.68-0.59%7,903
Sep 8, 2025120.85120.85119.69120.71120.39-0.03%14,139
Sep 5, 2025121.50121.67119.66120.75120.44-0.09%10,146
Sep 4, 2025119.24120.86119.24120.86120.551.53%9,566
Sep 3, 2025118.01119.39118.01119.04118.73-0.36%37,360
Sep 2, 2025117.15119.46117.15119.46119.150.04%18,745
Aug 29, 2025120.23120.23119.09119.42119.11-0.65%4,050
Aug 28, 2025120.27120.27119.50120.20119.880.25%6,510
Aug 27, 2025118.61120.21118.61119.90119.590.94%8,887
Aug 26, 2025118.21119.05118.21118.79118.480.50%7,836
Aug 25, 2025118.82118.82118.20118.20117.89-0.48%6,519
Aug 22, 2025115.79119.52115.79118.77118.462.83%16,365
Aug 21, 2025114.55115.75114.55115.51115.21-0.03%25,455
Aug 20, 2025115.15115.55114.39115.54115.240.28%16,301
Aug 19, 2025115.80116.75115.06115.22114.92-0.96%13,679
Aug 18, 2025115.22116.34115.22116.34116.041.19%17,674
Aug 15, 2025116.08116.08114.97114.97114.67-0.90%7,281
Aug 14, 2025115.70116.39115.52116.01115.71-0.88%12,236
Aug 13, 2025115.61117.04115.51117.04116.741.31%25,891
Aug 12, 2025113.09115.53112.81115.53115.232.69%31,174
Aug 11, 2025113.00113.13112.39112.50112.21-0.92%28,233
Aug 8, 2025113.44113.80113.18113.55113.260.61%40,712
Aug 7, 2025114.59114.59112.65112.87112.57-0.22%10,167
Aug 6, 2025114.05114.05112.89113.11112.82-0.87%15,171
Aug 5, 2025114.22114.53113.16114.10113.80-0.26%17,024
Aug 4, 2025113.43114.40113.43114.40114.101.51%26,011
Aug 1, 2025112.88113.20111.60112.70112.41-1.22%14,710
Jul 31, 2025115.34115.87114.05114.10113.80-1.21%23,713
Jul 30, 2025116.33116.80114.95115.49115.19-0.65%69,905
Jul 29, 2025116.79116.79115.57116.25115.95-0.36%14,886
Jul 28, 2025116.73117.13116.37116.67116.360.39%12,109
Jul 25, 2025115.64116.32115.24116.22115.921.13%12,850
Jul 24, 2025114.88115.49114.79114.92114.62-0.50%8,902
Jul 23, 2025114.83116.38114.83115.49115.190.82%19,450
Jul 22, 2025112.63114.55112.63114.55114.252.81%41,582
Jul 21, 2025113.11113.11111.42111.42111.13-0.92%69,482
Jul 18, 2025113.66113.66112.32112.46112.17-0.35%12,851
Jul 17, 2025111.11113.07111.11112.86112.571.61%25,927