UK markets closed

Invesco S&P MidCap 400 GARP ETF (GRPM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
117.50-0.51 (-0.43%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024118.37118.52116.97117.50117.5064,100
09 May 2024116.78118.02116.50118.01118.0126,600
08 May 2024117.13117.29116.30116.46116.4621,500
07 May 2024117.23118.34117.23117.62117.6221,900
06 May 2024115.76116.80115.76116.74116.7420,100
03 May 2024115.36115.94114.68115.12115.1225,500
02 May 2024113.69113.90112.47113.87113.8730,800
01 May 2024113.08114.43111.91112.72112.7236,000
30 Apr 2024115.52115.52113.08113.08113.0839,000
29 Apr 2024116.14116.40115.63116.25116.2544,600
26 Apr 2024115.49116.11114.93115.77115.7724,400
25 Apr 2024114.63115.74113.67115.67115.6733,400
24 Apr 2024115.24116.09114.77115.62115.6219,900
23 Apr 2024114.00115.49114.00115.11115.1125,200
22 Apr 2024112.99114.42112.09113.95113.9544,100
19 Apr 2024111.86112.91111.83112.50112.5023,800
18 Apr 2024113.21113.69112.00112.20112.2016,500
17 Apr 2024114.51114.74112.76112.85112.8598,700
16 Apr 2024114.21114.46113.22114.06114.0642,700
15 Apr 2024116.90116.90114.58114.84114.8415,700
12 Apr 2024117.06117.68115.84115.91115.9120,700
11 Apr 2024118.47118.47116.77117.53117.5338,800
10 Apr 2024117.65118.13117.07117.73117.7363,900
09 Apr 2024120.13120.13118.23119.42119.4243,600
08 Apr 2024119.81119.81119.19119.48119.4817,800
05 Apr 2024118.21119.37118.15119.22119.2217,500
04 Apr 2024120.29120.29117.60117.99117.9948,100
03 Apr 2024118.09119.26118.09119.23119.2327,100
02 Apr 2024119.28119.28117.81118.49118.4918,000
01 Apr 2024121.50121.50119.78120.05120.05106,800
28 Mar 2024120.15120.78120.07120.28120.2823,100
27 Mar 2024118.35119.79118.35119.79119.7921,100
26 Mar 2024118.86118.86117.87117.89117.8922,600
25 Mar 2024118.23118.42118.04118.04118.0425,800
22 Mar 2024119.49119.49117.38117.92117.9257,500
21 Mar 2024117.94118.60117.48118.59118.5959,100
20 Mar 2024115.51117.29115.07117.18117.1827,800
19 Mar 2024114.49115.24114.09115.24115.2418,400
18 Mar 2024115.86115.86114.12114.14114.148,500
18 Mar 20240.276 Dividend
15 Mar 2024114.94115.15114.47114.57114.297,900
14 Mar 2024116.85116.85113.88114.64114.3613,600
13 Mar 2024114.21116.09114.21115.95115.6715,200
12 Mar 2024113.44114.36112.99114.26113.9818,400
11 Mar 2024112.97113.03111.75112.94112.6712,700
08 Mar 2024115.56115.64113.28113.81113.5419,700
07 Mar 2024114.49114.79113.96114.68114.4014,000
06 Mar 2024113.40113.78112.75113.12112.8550,100
05 Mar 2024112.61112.63111.57112.28112.0111,600
04 Mar 2024112.56113.87112.43112.56112.2914,400
01 Mar 2024110.55111.32110.17111.31111.0412,000
29 Feb 2024109.75109.89108.89109.85109.5913,200
28 Feb 2024108.00108.83108.00108.53108.2713,600
27 Feb 2024109.47109.47108.44108.90108.6411,100
26 Feb 2024108.39108.83108.14108.65108.3912,900
23 Feb 2024108.60108.60107.50108.29108.0320,700
22 Feb 2024106.93108.96106.71108.90108.6432,800
21 Feb 2024104.86105.98104.86105.98105.7210,200
20 Feb 2024106.80106.80104.02104.89104.6411,900
16 Feb 2024108.85108.85106.44106.44106.1857,200
15 Feb 2024106.85107.97106.33107.97107.7116,800
14 Feb 2024103.95104.95103.60104.92104.6711,200
13 Feb 2024104.17104.17102.15103.05102.8013,400
12 Feb 2024104.70105.48104.22105.01104.7612,500
09 Feb 2024103.00103.56102.72103.34103.0917,300
08 Feb 2024100.97102.62100.97102.62102.3714,100
07 Feb 2024100.25101.30100.25100.98100.7461,700
06 Feb 202499.5599.9799.4199.9799.7317,800
05 Feb 202498.9599.5698.1199.3499.106,800
02 Feb 202498.38100.0498.3899.6599.4119,000
01 Feb 202499.9099.9098.1599.7499.5010,600
31 Jan 2024100.32100.3298.3498.3498.109,200
30 Jan 2024100.02100.3999.35100.1499.9011,500
29 Jan 202498.9899.9898.5299.9899.7411,500
26 Jan 202498.7199.2198.2898.7598.5116,900
25 Jan 202499.0199.0198.0898.7498.506,800
24 Jan 202498.9698.9897.7597.9597.7116,100
23 Jan 202499.5199.5197.6998.1697.9210,100
22 Jan 202498.2498.7398.2198.6398.3958,200
19 Jan 202497.2797.5396.1397.2697.0328,800
18 Jan 202496.4596.4595.2496.1495.9110,700
17 Jan 202495.1795.5495.1795.4495.216,800
16 Jan 202496.4796.8495.5895.8995.6611,300
12 Jan 202497.6997.7696.4996.8296.596,600
11 Jan 202496.9496.9495.9896.8796.6411,300
10 Jan 202496.9396.9896.2896.7996.5610,400
09 Jan 202496.4296.9996.2496.7296.4911,600
08 Jan 202496.4197.3496.0497.3497.1112,900
05 Jan 202495.7096.3095.4195.9195.686,000
04 Jan 202496.3096.6195.5895.5895.3541,700
03 Jan 202497.8597.8596.2096.2095.9723,800
02 Jan 202498.4899.1097.7398.1497.9016,300
29 Dec 202399.3199.4698.3898.3998.157,100
28 Dec 2023100.02100.0299.2199.3399.099,900
27 Dec 2023100.82100.8299.9299.9499.7051,300
26 Dec 202399.49100.4899.48100.48100.249,400
22 Dec 202399.8699.9598.9199.3999.1524,100
21 Dec 202398.4399.0998.2199.0998.8540,300
20 Dec 2023100.27100.2798.1498.1497.9063,500
19 Dec 202398.2099.5798.1299.5499.3018,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...