Invesco S&P MidCap 400® GARP ETF

GRPM
🏛️ usa →
121.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 99.31 99.46 98.38 98.39 0.0M
2023-12-28 100.02 100.02 99.21 99.33 0.0M
2023-12-27 100.82 100.82 99.92 99.94 0.1M
2023-12-26 99.49 100.48 99.48 100.48 0.0M
2023-12-22 99.86 99.95 98.91 99.39 0.0M
2023-12-21 98.43 99.09 98.21 99.09 0.0M
2023-12-20 100.27 100.27 98.14 98.14 0.1M
2023-12-19 98.20 99.57 98.12 99.54 0.0M
2023-12-18 99.27 99.27 97.74 97.96 0.1M
2023-12-15 99.02 99.02 97.53 98.10 0.1M
2023-12-14 96.47 98.58 96.47 98.44 0.0M
2023-12-13 92.24 94.64 91.48 94.57 0.0M
2023-12-12 92.19 92.67 91.92 92.39 0.0M
2023-12-11 93.10 93.10 92.08 92.74 0.1M
2023-12-08 92.37 92.79 92.09 92.30 0.0M
2023-12-07 91.57 91.75 91.28 91.75 0.0M
2023-12-06 91.91 93.00 91.24 91.24 0.0M
2023-12-05 93.44 93.44 91.75 91.75 0.0M
2023-12-04 92.91 93.13 92.22 92.91 0.0M
2023-12-01 90.91 92.81 90.91 92.78 0.0M
2023-11-30 91.16 91.16 90.40 90.80 0.0M
2023-11-29 91.51 91.52 90.51 90.52 0.0M
2023-11-28 91.67 91.67 90.07 90.27 0.0M
2023-11-27 90.26 91.03 90.26 90.88 0.0M
2023-11-24 91.12 91.13 90.01 90.89 0.0M
2023-11-22 90.62 90.92 90.48 90.67 0.0M
2023-11-21 90.42 90.49 90.08 90.16 0.0M
2023-11-20 90.65 90.98 90.17 90.72 0.0M
2023-11-17 89.56 90.62 89.56 90.48 0.0M
2023-11-16 90.28 90.56 89.00 89.28 0.0M
2023-11-15 90.44 91.73 90.29 90.41 0.0M
2023-11-14 86.77 90.31 86.77 90.07 0.0M
2023-11-13 85.81 86.52 85.81 86.38 0.0M
2023-11-10 85.67 86.29 85.31 86.29 0.0M
2023-11-09 86.60 86.60 84.75 84.83 0.0M
2023-11-08 87.15 87.15 85.85 85.88 0.2M
2023-11-07 87.10 87.10 86.19 86.48 0.0M
2023-11-06 88.28 88.28 87.13 87.48 0.0M
2023-11-03 86.70 89.00 86.70 88.70 0.0M
2023-11-02 85.78 86.78 85.78 86.54 0.0M
2023-11-01 83.27 84.86 83.27 84.70 0.0M
2023-10-31 82.78 83.61 82.78 83.34 0.0M
2023-10-30 82.60 82.60 81.87 82.50 0.1M
2023-10-27 83.80 83.80 82.03 82.10 0.0M
2023-10-26 82.04 83.27 82.04 82.61 0.1M
2023-10-25 83.00 83.15 82.41 82.41 0.0M
2023-10-24 84.43 84.58 83.95 84.08 0.0M
2023-10-23 83.52 84.30 83.43 83.43 0.0M
2023-10-20 84.81 84.81 84.05 84.05 0.0M
2023-10-19 85.85 86.46 84.83 84.97 0.0M
2023-10-18 87.49 87.49 86.04 86.19 0.0M
2023-10-17 87.70 88.04 87.64 87.64 0.0M
2023-10-16 86.18 86.95 86.18 86.77 0.0M
2023-10-13 86.27 86.27 85.28 85.47 0.0M
2023-10-12 88.04 88.04 85.18 85.62 0.0M
2023-10-11 87.34 88.20 87.24 87.69 0.0M
2023-10-10 87.24 88.04 87.24 87.54 0.0M
2023-10-09 85.00 86.27 85.00 86.27 0.0M
2023-10-06 83.83 85.67 83.83 85.15 0.3M
2023-10-05 84.73 84.77 84.15 84.55 0.0M
2023-10-04 84.96 84.96 84.28 84.76 0.0M
2023-10-03 86.11 86.11 84.22 84.77 0.0M
2023-10-02 87.44 87.44 86.15 86.38 0.0M
2023-09-29 88.57 88.57 87.21 87.31 0.0M
2023-09-28 86.81 88.16 86.81 87.94 0.0M
2023-09-27 85.93 87.14 85.93 86.73 0.0M
2023-09-26 85.80 86.47 85.56 85.58 0.0M
2023-09-25 85.02 86.76 85.02 86.57 0.0M
2023-09-22 86.15 86.37 85.74 85.80 0.0M
2023-09-21 86.87 86.87 85.97 85.97 0.0M
2023-09-20 88.83 88.83 87.40 87.40 0.0M
2023-09-19 88.17 88.93 87.89 88.12 0.0M
2023-09-18 88.54 88.96 88.39 88.48 0.0M
2023-09-15 89.33 89.48 88.26 88.53 0.0M
2023-09-14 90.23 90.36 89.82 90.36 0.0M
2023-09-13 89.66 89.98 88.68 89.13 0.1M
2023-09-12 89.96 90.50 89.50 89.76 0.0M
2023-09-11 90.86 90.86 89.63 89.86 0.0M
2023-09-08 89.81 90.75 89.81 89.92 0.0M
2023-09-07 90.04 90.09 89.72 90.00 0.0M
2023-09-06 92.50 92.50 90.90 91.11 0.0M
2023-09-05 94.03 94.03 91.41 91.41 0.0M
2023-09-01 93.41 94.05 93.41 93.91 0.0M
2023-08-31 92.74 93.01 92.61 92.63 0.0M
2023-08-30 92.11 92.91 91.99 92.48 0.0M
2023-08-29 89.56 92.73 89.56 91.93 0.0M
2023-08-28 91.74 91.96 89.51 90.76 0.0M