NYSEArca - Delayed Quote USD

Invesco S&P MidCap 400 GARP ETF (GRPM)

122.23 +2.03 (+1.69%)
At close: 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 120.92 122.67 120.80 122.23 122.23 23,912
Nov 20, 2024 119.00 120.25 118.66 120.20 120.20 36,500
Nov 19, 2024 118.09 119.15 118.00 119.07 119.07 27,800
Nov 18, 2024 119.00 119.62 118.97 119.22 119.22 50,800
Nov 15, 2024 120.41 120.51 118.67 119.11 119.11 39,400
Nov 14, 2024 121.20 121.36 119.98 120.61 120.61 17,500
Nov 13, 2024 122.02 122.02 120.65 120.85 120.85 30,500
Nov 12, 2024 123.00 123.06 121.17 121.54 121.54 83,400
Nov 11, 2024 123.11 123.43 122.50 123.02 123.02 64,000
Nov 8, 2024 121.34 122.27 121.07 122.27 122.27 24,700
Nov 7, 2024 122.28 122.41 121.23 121.39 121.39 46,000
Nov 6, 2024 120.76 122.40 119.73 122.40 122.40 37,700
Nov 5, 2024 114.95 116.90 114.95 116.90 116.90 17,500
Nov 4, 2024 114.45 116.16 114.45 115.28 115.28 46,700
Nov 1, 2024 115.20 115.68 114.33 114.65 114.65 13,100
Oct 31, 2024 116.00 116.11 114.59 114.59 114.59 14,300
Oct 30, 2024 116.32 117.79 116.15 116.27 116.27 16,200
Oct 29, 2024 116.34 116.73 115.18 116.73 116.73 16,700
Oct 28, 2024 115.71 117.46 115.71 117.29 117.29 30,900
Oct 25, 2024 116.36 116.36 114.95 115.54 115.54 15,300
Oct 24, 2024 115.37 115.87 115.11 115.87 115.87 20,500
Oct 23, 2024 115.37 115.72 114.00 115.06 115.06 29,300
Oct 22, 2024 116.19 116.19 115.38 115.88 115.88 61,300
Oct 21, 2024 119.16 119.16 116.82 116.84 116.84 19,300
Oct 18, 2024 119.56 119.56 118.76 118.86 118.86 15,100
Oct 17, 2024 118.97 119.23 118.37 119.18 119.18 37,100
Oct 16, 2024 118.21 119.18 118.21 118.80 118.80 35,500
Oct 15, 2024 118.22 118.95 117.23 117.23 117.23 17,100
Oct 14, 2024 118.39 118.60 117.62 118.60 118.60 16,400
Oct 11, 2024 116.55 118.50 116.55 118.50 118.50 19,100
Oct 10, 2024 115.70 116.70 115.34 116.69 116.69 51,100
Oct 9, 2024 115.29 116.56 115.22 116.49 116.49 27,000
Oct 8, 2024 115.53 115.91 114.95 115.65 115.65 24,200
Oct 7, 2024 116.41 116.41 114.99 115.98 115.98 17,500
Oct 4, 2024 117.36 117.36 116.07 116.93 116.93 33,700
Oct 3, 2024 115.20 115.88 114.00 115.88 115.88 23,500
Oct 2, 2024 115.94 116.43 115.27 115.73 115.73 17,700
Oct 1, 2024 116.45 116.50 115.15 116.18 116.18 19,100
Sep 30, 2024 116.61 117.11 115.94 117.08 117.08 31,800
Sep 27, 2024 116.89 117.72 116.09 117.07 117.07 34,500
Sep 26, 2024 116.00 116.50 115.36 115.83 115.83 21,800
Sep 25, 2024 117.04 117.04 114.97 115.31 115.31 30,900
Sep 24, 2024 117.90 118.37 116.85 117.13 117.13 31,100
Sep 23, 2024 0.29 Dividend
Sep 23, 2024 116.68 117.56 116.48 117.43 117.43 39,600
Sep 20, 2024 117.40 117.51 116.60 117.02 116.73 34,300
Sep 19, 2024 118.32 118.32 116.76 118.07 117.77 41,700
Sep 18, 2024 115.68 117.95 115.21 115.46 115.17 44,300
Sep 17, 2024 115.13 115.96 114.74 115.59 115.30 45,200
Sep 16, 2024 113.38 114.28 113.03 114.28 113.99 46,400
Sep 13, 2024 111.86 113.34 111.86 113.02 112.74 31,400
Sep 12, 2024 110.47 111.10 109.33 110.76 110.48 40,700
Sep 11, 2024 108.98 110.03 107.27 110.03 109.75 28,800
Sep 10, 2024 110.49 110.49 108.33 109.46 109.19 96,500
Sep 9, 2024 110.16 111.28 109.95 110.21 109.93 27,300
Sep 6, 2024 111.94 112.56 109.74 110.15 109.87 52,600
Sep 5, 2024 113.16 113.16 111.40 111.69 111.41 54,800
Sep 4, 2024 113.38 114.29 112.50 112.76 112.48 48,200
Sep 3, 2024 116.63 116.88 113.27 114.98 114.69 36,100
Aug 30, 2024 117.53 117.81 116.40 117.81 117.52 19,500
Aug 29, 2024 117.48 118.09 116.66 117.15 116.86 15,000
Aug 28, 2024 116.32 116.77 116.00 116.68 116.39 13,200
Aug 27, 2024 117.26 117.49 116.76 117.11 116.82 21,800
Aug 26, 2024 119.18 119.29 117.60 118.03 117.73 23,500
Aug 23, 2024 116.12 118.47 116.12 118.42 118.12 43,700
Aug 22, 2024 116.16 116.16 114.90 115.29 115.00 33,500
Aug 21, 2024 114.99 115.93 114.80 115.89 115.60 49,600
Aug 20, 2024 115.75 115.75 113.95 114.12 113.83 101,700
Aug 19, 2024 114.78 115.79 114.78 115.79 115.50 22,800
Aug 16, 2024 114.46 115.23 114.13 114.54 114.25 24,900
Aug 15, 2024 114.67 115.41 113.92 114.83 114.54 46,400
Aug 14, 2024 113.52 113.57 112.24 112.81 112.53 32,100
Aug 13, 2024 112.38 113.25 111.66 113.25 112.97 25,600
Aug 12, 2024 112.66 112.76 111.35 111.66 111.38 23,500
Aug 9, 2024 112.82 112.82 111.86 112.43 112.15 47,300
Aug 8, 2024 110.78 112.79 110.78 112.67 112.39 64,700
Aug 7, 2024 112.98 113.11 109.59 109.83 109.56 52,900
Aug 6, 2024 110.69 112.66 110.00 111.31 111.03 34,400
Aug 5, 2024 107.29 111.17 106.83 110.29 110.01 65,500
Aug 2, 2024 114.97 114.97 112.36 113.32 113.04 57,600
Aug 1, 2024 122.08 122.66 117.00 118.11 117.81 42,000
Jul 31, 2024 121.55 123.94 121.16 122.19 121.88 55,100
Jul 30, 2024 120.59 121.55 120.27 121.30 121.00 27,200
Jul 29, 2024 121.55 121.63 120.19 120.70 120.40 50,400
Jul 26, 2024 120.82 121.46 120.00 121.27 120.97 50,700
Jul 25, 2024 117.88 120.58 117.69 119.05 118.75 61,100
Jul 24, 2024 119.08 119.81 117.25 117.47 117.18 25,600
Jul 23, 2024 119.24 120.03 118.80 119.66 119.36 40,000
Jul 22, 2024 118.92 120.28 117.75 120.18 119.88 45,100
Jul 19, 2024 119.48 119.48 118.30 118.61 118.31 11,500
Jul 18, 2024 121.30 122.54 119.23 119.84 119.54 110,300
Jul 17, 2024 122.38 123.44 121.14 121.30 121.00 49,400
Jul 16, 2024 120.77 123.19 120.77 123.17 122.86 105,200
Jul 15, 2024 120.13 120.76 119.49 120.36 120.06 29,700
Jul 12, 2024 118.99 119.77 118.86 119.44 119.14 55,700
Jul 11, 2024 116.09 118.44 116.09 118.44 118.14 33,300
Jul 10, 2024 112.59 114.35 112.59 114.35 114.06 44,000
Jul 9, 2024 112.58 112.68 111.53 111.70 111.42 135,100
Jul 8, 2024 113.06 113.21 112.43 112.81 112.53 27,200
Jul 5, 2024 113.85 113.85 112.08 112.45 112.17 33,900
Jul 3, 2024 113.74 114.28 113.60 113.88 113.59 18,100
Jul 2, 2024 113.16 113.57 112.83 113.50 113.22 19,400
Jul 1, 2024 114.76 114.76 112.97 113.34 113.06 61,600
Jun 28, 2024 114.42 114.95 113.79 114.41 114.12 17,100
Jun 27, 2024 113.03 113.83 112.94 113.83 113.54 16,500
Jun 26, 2024 113.25 113.25 112.60 113.19 112.91 19,800
Jun 25, 2024 114.65 114.65 112.89 113.50 113.22 51,400
Jun 24, 2024 0.30 Dividend
Jun 24, 2024 114.24 115.16 113.78 114.70 114.41 21,400
Jun 21, 2024 114.36 114.36 113.38 114.13 113.55 20,100
Jun 20, 2024 114.98 115.16 114.11 114.38 113.80 25,800
Jun 18, 2024 114.50 115.12 114.22 114.68 114.10 35,300
Jun 17, 2024 113.20 114.53 112.72 114.53 113.95 95,200
Jun 14, 2024 114.61 114.61 112.68 113.36 112.78 68,000
Jun 13, 2024 116.22 116.22 114.43 115.43 114.84 28,400
Jun 12, 2024 116.60 117.70 115.78 116.15 115.56 34,300
Jun 11, 2024 114.95 114.95 113.48 114.86 114.28 14,000
Jun 10, 2024 113.43 115.21 113.43 115.06 114.47 22,200
Jun 7, 2024 113.97 114.58 113.42 114.29 113.71 25,800
Jun 6, 2024 115.23 115.23 114.29 114.74 114.16 16,500
Jun 5, 2024 114.90 115.19 113.68 115.19 114.60 21,600
Jun 4, 2024 116.21 116.21 113.50 114.27 113.69 26,000
Jun 3, 2024 118.45 118.45 115.52 116.13 115.54 10,600
May 31, 2024 117.43 118.19 116.36 118.19 117.59 19,100
May 30, 2024 115.53 116.78 115.53 116.78 116.19 17,300
May 29, 2024 116.24 116.24 115.07 115.53 114.94 22,200
May 28, 2024 117.18 117.59 116.63 117.10 116.50 23,700
May 24, 2024 116.32 116.80 116.28 116.80 116.21 21,300
May 23, 2024 117.65 117.65 115.16 115.66 115.07 38,400
May 22, 2024 117.86 117.86 116.07 116.41 115.82 25,700
May 21, 2024 117.97 118.07 117.31 117.84 117.24 14,800
May 20, 2024 118.00 118.73 118.00 118.41 117.81 18,300
May 17, 2024 117.84 118.17 117.56 118.17 117.57 11,100
May 16, 2024 119.24 119.24 117.60 117.69 117.09 23,400
May 15, 2024 119.23 119.37 118.29 119.37 118.76 26,100
May 14, 2024 118.38 118.42 117.53 118.37 117.77 32,600
May 13, 2024 118.41 118.41 117.17 117.43 116.83 26,900
May 10, 2024 118.37 118.52 116.97 117.50 116.90 64,100
May 9, 2024 116.78 118.02 116.50 118.01 117.41 26,600
May 8, 2024 117.13 117.29 116.30 116.46 115.87 21,500
May 7, 2024 117.23 118.34 117.23 117.62 117.02 21,900
May 6, 2024 115.76 116.80 115.76 116.74 116.15 20,100
May 3, 2024 115.36 115.94 114.68 115.12 114.53 25,500
May 2, 2024 113.69 113.90 112.47 113.87 113.29 30,800
May 1, 2024 113.08 114.43 111.91 112.72 112.15 36,000
Apr 30, 2024 115.52 115.52 113.08 113.08 112.50 39,000
Apr 29, 2024 116.14 116.40 115.63 116.25 115.66 44,600
Apr 26, 2024 115.49 116.11 114.93 115.77 115.18 24,400
Apr 25, 2024 114.63 115.74 113.67 115.67 115.08 33,400
Apr 24, 2024 115.24 116.09 114.77 115.62 115.03 19,900
Apr 23, 2024 114.00 115.49 114.00 115.11 114.52 25,200
Apr 22, 2024 112.99 114.42 112.09 113.95 113.37 44,100
Apr 19, 2024 111.86 112.91 111.83 112.50 111.93 23,800
Apr 18, 2024 113.21 113.69 112.00 112.20 111.63 16,500
Apr 17, 2024 114.51 114.74 112.76 112.85 112.28 98,700
Apr 16, 2024 114.21 114.46 113.22 114.06 113.48 42,700
Apr 15, 2024 116.90 116.90 114.58 114.84 114.26 15,700
Apr 12, 2024 117.06 117.68 115.84 115.91 115.32 20,700
Apr 11, 2024 118.47 118.47 116.77 117.53 116.93 38,800
Apr 10, 2024 117.65 118.13 117.07 117.73 117.13 63,900
Apr 9, 2024 120.13 120.13 118.23 119.42 118.81 43,600
Apr 8, 2024 119.81 119.81 119.19 119.48 118.87 17,800
Apr 5, 2024 118.21 119.37 118.15 119.22 118.61 17,500
Apr 4, 2024 120.29 120.29 117.60 117.99 117.39 48,100
Apr 3, 2024 118.09 119.26 118.09 119.23 118.62 27,100
Apr 2, 2024 119.28 119.28 117.81 118.49 117.89 18,000
Apr 1, 2024 121.50 121.50 119.78 120.05 119.44 106,800
Mar 28, 2024 120.15 120.78 120.07 120.28 119.67 23,100
Mar 27, 2024 118.35 119.79 118.35 119.79 119.18 21,100
Mar 26, 2024 118.86 118.86 117.87 117.89 117.29 22,600
Mar 25, 2024 118.23 118.42 118.04 118.04 117.44 25,800
Mar 22, 2024 119.49 119.49 117.38 117.92 117.32 57,500
Mar 21, 2024 117.94 118.60 117.48 118.59 117.99 59,100
Mar 20, 2024 115.51 117.29 115.07 117.18 116.58 27,800
Mar 19, 2024 114.49 115.24 114.09 115.24 114.65 18,400
Mar 18, 2024 0.28 Dividend
Mar 18, 2024 115.86 115.86 114.12 114.14 113.56 8,500
Mar 15, 2024 114.94 115.15 114.47 114.57 113.71 7,900
Mar 14, 2024 116.85 116.85 113.88 114.64 113.78 13,600
Mar 13, 2024 114.21 116.09 114.21 115.95 115.08 15,200
Mar 12, 2024 113.44 114.36 112.99 114.26 113.40 18,400
Mar 11, 2024 112.97 113.03 111.75 112.94 112.09 12,700
Mar 8, 2024 115.56 115.64 113.28 113.81 112.96 19,700
Mar 7, 2024 114.49 114.79 113.96 114.68 113.82 14,000
Mar 6, 2024 113.40 113.78 112.75 113.12 112.27 50,100
Mar 5, 2024 112.61 112.63 111.57 112.28 111.44 11,600
Mar 4, 2024 112.56 113.87 112.43 112.56 111.72 14,400
Mar 1, 2024 110.55 111.32 110.17 111.31 110.48 12,000
Feb 29, 2024 109.75 109.89 108.89 109.85 109.03 13,200
Feb 28, 2024 108.00 108.83 108.00 108.53 107.72 13,600
Feb 27, 2024 109.47 109.47 108.44 108.90 108.08 11,100
Feb 26, 2024 108.39 108.83 108.14 108.65 107.84 12,900
Feb 23, 2024 108.60 108.60 107.50 108.29 107.48 20,700
Feb 22, 2024 106.93 108.96 106.71 108.90 108.08 32,800
Feb 21, 2024 104.86 105.98 104.86 105.98 105.19 10,200
Feb 20, 2024 106.80 106.80 104.02 104.89 104.10 11,900
Feb 16, 2024 108.85 108.85 106.44 106.44 105.64 57,200
Feb 15, 2024 106.85 107.97 106.33 107.97 107.16 16,800
Feb 14, 2024 103.95 104.95 103.60 104.92 104.13 11,200
Feb 13, 2024 104.17 104.17 102.15 103.05 102.28 13,400
Feb 12, 2024 104.70 105.48 104.22 105.01 104.22 12,500
Feb 9, 2024 103.00 103.56 102.72 103.34 102.57 17,300
Feb 8, 2024 100.97 102.62 100.97 102.62 101.85 14,100
Feb 7, 2024 100.25 101.30 100.25 100.98 100.22 61,700
Feb 6, 2024 99.55 99.97 99.41 99.97 99.22 17,800
Feb 5, 2024 98.95 99.56 98.11 99.34 98.60 6,800
Feb 2, 2024 98.38 100.04 98.38 99.65 98.90 19,000
Feb 1, 2024 99.90 99.90 98.15 99.74 98.99 10,600
Jan 31, 2024 100.32 100.32 98.34 98.34 97.60 9,200
Jan 30, 2024 100.02 100.39 99.35 100.14 99.39 11,500
Jan 29, 2024 98.98 99.98 98.52 99.98 99.23 11,500
Jan 26, 2024 98.71 99.21 98.28 98.75 98.01 16,900
Jan 25, 2024 99.01 99.01 98.08 98.74 98.00 6,800
Jan 24, 2024 98.96 98.98 97.75 97.95 97.22 16,100
Jan 23, 2024 99.51 99.51 97.69 98.16 97.43 10,100
Jan 22, 2024 98.24 98.73 98.21 98.63 97.89 58,200
Jan 19, 2024 97.27 97.53 96.13 97.26 96.53 28,800
Jan 18, 2024 96.45 96.45 95.24 96.14 95.42 10,700
Jan 17, 2024 95.17 95.54 95.17 95.44 94.73 6,800
Jan 16, 2024 96.47 96.84 95.58 95.89 95.17 11,300
Jan 12, 2024 97.69 97.76 96.49 96.82 96.10 6,600
Jan 11, 2024 96.94 96.94 95.98 96.87 96.14 11,300
Jan 10, 2024 96.93 96.98 96.28 96.79 96.07 10,400
Jan 9, 2024 96.42 96.99 96.24 96.72 96.00 11,600
Jan 8, 2024 96.41 97.34 96.04 97.34 96.61 12,900
Jan 5, 2024 95.70 96.30 95.41 95.91 95.19 6,000
Jan 4, 2024 96.30 96.61 95.58 95.58 94.86 41,700
Jan 3, 2024 97.85 97.85 96.20 96.20 95.48 23,800
Jan 2, 2024 98.48 99.10 97.73 98.14 97.41 16,300
Dec 29, 2023 99.31 99.46 98.38 98.39 97.65 7,100
Dec 28, 2023 100.02 100.02 99.21 99.33 98.59 9,900
Dec 27, 2023 100.82 100.82 99.92 99.94 99.19 51,300
Dec 26, 2023 99.49 100.48 99.48 100.48 99.73 9,400
Dec 22, 2023 99.86 99.95 98.91 99.39 98.65 24,100
Dec 21, 2023 98.43 99.09 98.21 99.09 98.35 40,300
Dec 20, 2023 100.27 100.27 98.14 98.14 97.41 63,500
Dec 19, 2023 98.20 99.57 98.12 99.54 98.79 18,200
Dec 18, 2023 0.19 Dividend
Dec 18, 2023 99.27 99.27 97.74 97.96 97.23 70,500
Dec 15, 2023 99.02 99.02 97.53 98.10 97.18 116,700
Dec 14, 2023 96.47 98.58 96.47 98.44 97.52 20,700
Dec 13, 2023 92.24 94.64 91.48 94.57 93.68 24,600
Dec 12, 2023 92.19 92.67 91.92 92.39 91.52 27,800
Dec 11, 2023 93.10 93.10 92.08 92.74 91.87 52,200
Dec 8, 2023 92.37 92.79 92.09 92.30 91.43 4,300
Dec 7, 2023 91.57 91.75 91.28 91.75 90.89 6,000
Dec 6, 2023 91.91 93.00 91.24 91.24 90.38 15,800
Dec 5, 2023 93.44 93.44 91.75 91.75 90.89 19,900
Dec 4, 2023 92.91 93.13 92.22 92.91 92.04 14,100
Dec 1, 2023 90.91 92.81 90.91 92.78 91.91 10,200
Nov 30, 2023 91.16 91.16 90.40 90.80 89.95 39,500
Nov 29, 2023 91.51 91.52 90.51 90.52 89.67 15,200
Nov 28, 2023 91.67 91.67 90.07 90.27 89.42 32,200
Nov 27, 2023 90.26 91.03 90.26 90.88 90.03 9,100
Nov 24, 2023 91.12 91.13 90.01 90.89 90.04 4,300
Nov 22, 2023 90.62 90.92 90.48 90.67 89.82 20,700

Related Tickers