Canada markets close in 2 hours 26 minutes

Invesco S&P MidCap 400 GARP ETF (GRPM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.08+0.30 (+0.26%)
As of 01:32PM EDT. Market open.
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024117.43117.78116.36117.08117.0810,356
May 30, 2024115.53116.78115.53116.78116.7817,300
May 29, 2024116.24116.24115.07115.53115.5322,200
May 28, 2024117.18117.59116.63117.10117.1023,700
May 24, 2024116.32116.80116.28116.80116.8021,300
May 23, 2024117.65117.65115.16115.66115.6638,400
May 22, 2024117.86117.86116.07116.41116.4125,700
May 21, 2024117.97118.07117.31117.84117.8414,800
May 20, 2024118.00118.73118.00118.41118.4118,300
May 17, 2024117.84118.17117.56118.17118.1711,100
May 16, 2024119.24119.24117.60117.69117.6923,400
May 15, 2024119.23119.37118.29119.37119.3726,100
May 14, 2024118.38118.42117.53118.37118.3732,600
May 13, 2024118.41118.41117.17117.43117.4326,900
May 10, 2024118.37118.52116.97117.50117.5064,100
May 09, 2024116.78118.02116.50118.01118.0126,600
May 08, 2024117.13117.29116.30116.46116.4621,500
May 07, 2024117.23118.34117.23117.62117.6221,900
May 06, 2024115.76116.80115.76116.74116.7420,100
May 03, 2024115.36115.94114.68115.12115.1225,500
May 02, 2024113.69113.90112.47113.87113.8730,800
May 01, 2024113.08114.43111.91112.72112.7236,000
Apr 30, 2024115.52115.52113.08113.08113.0839,000
Apr 29, 2024116.14116.40115.63116.25116.2544,600
Apr 26, 2024115.49116.11114.93115.77115.7724,400
Apr 25, 2024114.63115.74113.67115.67115.6733,400
Apr 24, 2024115.24116.09114.77115.62115.6219,900
Apr 23, 2024114.00115.49114.00115.11115.1125,200
Apr 22, 2024112.99114.42112.09113.95113.9544,100
Apr 19, 2024111.86112.91111.83112.50112.5023,800
Apr 18, 2024113.21113.69112.00112.20112.2016,500
Apr 17, 2024114.51114.74112.76112.85112.8598,700
Apr 16, 2024114.21114.46113.22114.06114.0642,700
Apr 15, 2024116.90116.90114.58114.84114.8415,700
Apr 12, 2024117.06117.68115.84115.91115.9120,700
Apr 11, 2024118.47118.47116.77117.53117.5338,800
Apr 10, 2024117.65118.13117.07117.73117.7363,900
Apr 09, 2024120.13120.13118.23119.42119.4243,600
Apr 08, 2024119.81119.81119.19119.48119.4817,800
Apr 05, 2024118.21119.37118.15119.22119.2217,500
Apr 04, 2024120.29120.29117.60117.99117.9948,100
Apr 03, 2024118.09119.26118.09119.23119.2327,100
Apr 02, 2024119.28119.28117.81118.49118.4918,000
Apr 01, 2024121.50121.50119.78120.05120.05106,800
Mar 28, 2024120.15120.78120.07120.28120.2823,100
Mar 27, 2024118.35119.79118.35119.79119.7921,100
Mar 26, 2024118.86118.86117.87117.89117.8922,600
Mar 25, 2024118.23118.42118.04118.04118.0425,800
Mar 22, 2024119.49119.49117.38117.92117.9257,500
Mar 21, 2024117.94118.60117.48118.59118.5959,100
Mar 20, 2024115.51117.29115.07117.18117.1827,800
Mar 19, 2024114.49115.24114.09115.24115.2418,400
Mar 18, 2024115.86115.86114.12114.14114.148,500
Mar 18, 20240.276 Dividend
Mar 15, 2024114.94115.15114.47114.57114.297,900
Mar 14, 2024116.85116.85113.88114.64114.3613,600
Mar 13, 2024114.21116.09114.21115.95115.6715,200
Mar 12, 2024113.44114.36112.99114.26113.9818,400
Mar 11, 2024112.97113.03111.75112.94112.6712,700
Mar 08, 2024115.56115.64113.28113.81113.5419,700
Mar 07, 2024114.49114.79113.96114.68114.4014,000
Mar 06, 2024113.40113.78112.75113.12112.8550,100
Mar 05, 2024112.61112.63111.57112.28112.0111,600
Mar 04, 2024112.56113.87112.43112.56112.2914,400
Mar 01, 2024110.55111.32110.17111.31111.0412,000
Feb 29, 2024109.75109.89108.89109.85109.5913,200
Feb 28, 2024108.00108.83108.00108.53108.2713,600
Feb 27, 2024109.47109.47108.44108.90108.6411,100
Feb 26, 2024108.39108.83108.14108.65108.3912,900
Feb 23, 2024108.60108.60107.50108.29108.0320,700
Feb 22, 2024106.93108.96106.71108.90108.6432,800
Feb 21, 2024104.86105.98104.86105.98105.7210,200
Feb 20, 2024106.80106.80104.02104.89104.6411,900
Feb 16, 2024108.85108.85106.44106.44106.1857,200
Feb 15, 2024106.85107.97106.33107.97107.7116,800
Feb 14, 2024103.95104.95103.60104.92104.6711,200
Feb 13, 2024104.17104.17102.15103.05102.8013,400
Feb 12, 2024104.70105.48104.22105.01104.7612,500
Feb 09, 2024103.00103.56102.72103.34103.0917,300
Feb 08, 2024100.97102.62100.97102.62102.3714,100
Feb 07, 2024100.25101.30100.25100.98100.7461,700
Feb 06, 202499.5599.9799.4199.9799.7317,800
Feb 05, 202498.9599.5698.1199.3499.106,800
Feb 02, 202498.38100.0498.3899.6599.4119,000
Feb 01, 202499.9099.9098.1599.7499.5010,600
Jan 31, 2024100.32100.3298.3498.3498.109,200
Jan 30, 2024100.02100.3999.35100.1499.9011,500
Jan 29, 202498.9899.9898.5299.9899.7411,500
Jan 26, 202498.7199.2198.2898.7598.5116,900
Jan 25, 202499.0199.0198.0898.7498.506,800
Jan 24, 202498.9698.9897.7597.9597.7116,100
Jan 23, 202499.5199.5197.6998.1697.9210,100
Jan 22, 202498.2498.7398.2198.6398.3958,200
Jan 19, 202497.2797.5396.1397.2697.0328,800
Jan 18, 202496.4596.4595.2496.1495.9110,700
Jan 17, 202495.1795.5495.1795.4495.216,800
Jan 16, 202496.4796.8495.5895.8995.6611,300
Jan 12, 202497.6997.7696.4996.8296.596,600
Jan 11, 202496.9496.9495.9896.8796.6411,300
Jan 10, 202496.9396.9896.2896.7996.5610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...