NYSEArca - Delayed Quote
USD
Invesco S&P MidCap 400 GARP ETF (GRPM)
146.30
-0.45
(-0.31%)
At close: November 3 at 3:55:51 PM EST
Trade GRPM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
146.37
147.34
146.27
146.30
146.30
6,549
Nov 2, 2026
145.04
147.73
145.04
146.75
146.75
7,800
Oct 30, 2026
144.98
145.36
143.88
144.72
144.72
6,900
Oct 29, 2026
143.50
145.00
143.50
145.00
145.00
8,100
Oct 28, 2026
143.44
144.16
143.15
143.95
143.95
6,000
Oct 27, 2026
144.78
144.78
143.46
143.75
143.75
9,300
Oct 26, 2026
144.06
145.15
144.06
144.83
144.83
5,200
Oct 23, 2026
144.29
144.33
142.86
143.84
143.84
10,200
Oct 22, 2026
142.76
145.28
142.76
145.16
145.16
20,300
Oct 21, 2026
143.56
144.17
143.46
143.76
143.76
10,900
Oct 20, 2026
140.79
143.14
140.79
142.98
142.98
290,300
Oct 19, 2026
139.96
140.95
139.96
140.59
140.59
298,600
Oct 16, 2026
141.51
142.62
139.58
140.00
140.00
5,500
Oct 15, 2026
138.84
141.57
138.84
141.45
141.45
13,300
Oct 14, 2026
138.15
138.46
137.54
138.44
138.44
10,500
Oct 13, 2026
139.34
139.82
138.62
138.83
138.83
8,300
Oct 12, 2026
139.37
139.73
139.15
139.19
139.19
13,800
Oct 9, 2026
138.39
139.27
138.39
138.86
138.86
3,200
Oct 8, 2026
136.31
138.32
136.31
138.25
138.25
15,700
Oct 7, 2026
137.23
137.34
136.45
136.74
136.74
5,600
Oct 6, 2026
138.57
138.57
137.91
138.26
138.26
3,700
Oct 5, 2026
136.79
138.68
136.79
138.03
138.03
7,300
Oct 2, 2026
137.60
137.60
136.74
136.85
136.85
5,400
Oct 1, 2026
135.66
137.15
135.66
136.68
136.68
12,600
Sep 30, 2026
135.42
136.07
135.42
135.46
135.46
36,100
Sep 29, 2026
134.95
135.36
134.47
135.36
135.36
7,000
Sep 28, 2026
135.57
135.57
135.02
135.46
135.46
3,800
Sep 25, 2026
136.79
137.07
136.43
137.01
137.01
7,600
Sep 24, 2026
137.44
137.62
136.53
136.58
136.58
6,200
Sep 23, 2026
138.31
138.31
137.58
137.58
137.58
7,600
Sep 22, 2026
139.73
139.73
138.08
138.77
138.77
5,600
Sep 21, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
139.14
139.19
138.84
138.84
138.84
4,900
Sep 18, 2026
139.16
139.16
138.58
138.66
138.51
9,000
Sep 17, 2026
140.81
140.81
139.46
139.46
139.31
9,000
Sep 16, 2026
141.16
141.30
139.13
139.92
139.77
12,300
Sep 15, 2026
140.49
141.53
140.49
141.17
141.02
12,400
Sep 14, 2026
140.96
141.77
140.94
141.49
141.34
81,400
Sep 11, 2026
140.77
140.77
140.22
140.35
140.20
8,600
Sep 10, 2026
140.59
140.81
140.10
140.30
140.15
5,200
Sep 9, 2026
141.75
141.78
141.01
141.08
140.93
33,900
Sep 8, 2026
143.08
143.17
142.17
142.17
142.02
5,900
Sep 4, 2026
144.80
145.36
144.80
144.88
144.72
5,200
Sep 3, 2026
145.16
145.89
145.08
145.70
145.54
4,500
Sep 2, 2026
143.39
144.45
143.39
144.27
144.11
5,600
Sep 1, 2026
144.72
145.33
143.26
143.26
143.10
5,200
Aug 31, 2026
145.52
145.52
144.88
145.14
144.98
4,600
Aug 28, 2026
145.98
146.45
145.73
145.76
145.60
6,500
Aug 27, 2026
145.30
146.28
145.30
146.15
145.99
5,800
Aug 26, 2026
144.05
145.69
144.05
145.11
144.95
10,300
Aug 25, 2026
144.45
144.45
143.71
144.16
144.00
5,300
Aug 24, 2026
144.15
144.47
143.89
144.16
144.00
5,200
Aug 21, 2026
143.51
144.60
143.51
144.60
144.44
7,500
Aug 20, 2026
143.63
143.96
143.28
143.28
143.12
2,600
Aug 19, 2026
142.90
144.51
142.90
143.82
143.66
3,000
Aug 18, 2026
142.30
142.78
141.97
141.97
141.82
2,500
Aug 17, 2026
143.01
143.01
142.26
142.26
142.11
3,000
Aug 14, 2026
143.89
143.89
143.12
143.30
143.14
5,300
Aug 13, 2026
142.60
143.97
141.75
143.97
143.81
6,900
Aug 12, 2026
142.59
142.65
141.62
142.65
142.49
4,200
Aug 11, 2026
142.81
143.92
142.81
142.88
142.72
5,300
Aug 10, 2026
143.17
143.36
142.97
142.98
142.82
6,300
Aug 7, 2026
143.18
143.28
142.59
143.28
143.12
6,900
Aug 6, 2026
140.52
140.71
139.99
140.18
140.03
7,500
Aug 5, 2026
141.89
141.89
140.49
140.49
140.34
7,100
Aug 4, 2026
137.39
140.16
137.39
140.14
139.99
3,700
Aug 3, 2026
136.99
137.78
136.99
137.78
137.63
3,300
Jul 31, 2026
135.85
135.85
134.27
135.35
135.20
5,800
Jul 30, 2026
137.04
137.04
134.41
135.82
135.67
2,800
Jul 29, 2026
136.59
138.28
136.59
136.98
136.83
6,000
Jul 28, 2026
135.83
136.95
135.83
136.93
136.78
20,900
Jul 27, 2026
133.90
135.38
133.90
134.92
134.77
28,800
Jul 24, 2026
131.58
132.95
131.58
132.88
132.74
7,700
Jul 23, 2026
128.69
130.64
128.69
130.64
130.50
5,200
Jul 22, 2026
131.57
131.57
130.71
130.73
130.59
3,700
Jul 21, 2026
132.02
132.06
131.73
132.06
131.92
8,300
Jul 20, 2026
132.98
133.08
132.21
132.23
132.09
16,900
Jul 17, 2026
132.59
133.81
132.51
132.90
132.76
3,200
Jul 16, 2026
133.00
133.61
132.95
133.41
133.26
5,400
Jul 15, 2026
131.86
132.45
131.86
132.15
132.01
2,400
Jul 14, 2026
132.13
132.13
131.61
131.70
131.56
4,100
Jul 13, 2026
131.98
132.45
131.91
132.25
132.11
2,900
Jul 10, 2026
132.82
132.82
131.17
132.31
132.17
9,300
Jul 9, 2026
131.02
132.54
131.00
132.16
132.02
6,800
Jul 8, 2026
131.34
131.34
130.45
131.06
130.92
6,900
Jul 7, 2026
133.89
133.95
132.82
133.04
132.90
8,200
Jul 6, 2026
132.77
133.77
132.76
133.54
133.39
6,700
Jul 2, 2026
131.24
132.62
131.24
132.62
132.48
22,600
Jul 1, 2026
130.62
132.27
130.62
130.96
130.82
16,100
Jun 30, 2026
129.16
130.39
129.16
130.17
130.03
6,400
Jun 29, 2026
129.94
129.94
128.59
129.38
129.24
5,100
Jun 26, 2026
127.14
129.47
127.14
129.47
129.33
6,300
Jun 25, 2026
128.46
129.23
127.15
127.27
127.13
10,300
Jun 24, 2026
126.81
128.72
126.81
127.62
127.48
8,000
Jun 23, 2026
125.94
127.85
125.94
126.94
126.80
6,600
Jun 22, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
127.04
127.63
126.37
126.59
126.45
11,700
Jun 18, 2026
126.95
127.28
126.72
127.24
126.90
8,400
Jun 17, 2026
128.99
129.37
126.78
126.78
126.44
3,800
Jun 16, 2026
130.37
130.37
128.80
128.80
128.45
18,200
Jun 15, 2026
131.28
131.28
129.39
129.47
129.12
5,500
Jun 12, 2026
129.72
130.59
129.72
130.39
130.04
2,400
Jun 11, 2026
128.58
129.57
128.13
129.49
129.14
4,800
Jun 10, 2026
127.86
129.86
127.78
127.78
127.44
20,300
Jun 9, 2026
128.91
129.95
126.30
128.26
127.91
8,400
Jun 8, 2026
127.75
129.05
127.75
128.18
127.84
4,100
Jun 5, 2026
129.28
129.28
127.44
127.51
127.17
2,800
Jun 4, 2026
129.02
130.20
129.02
129.71
129.36
5,600
Jun 3, 2026
127.64
128.31
127.64
128.31
127.96
8,000
Jun 2, 2026
127.19
128.68
127.19
128.45
128.10
9,800
Jun 1, 2026
126.65
127.88
126.65
127.78
127.44
13,800
May 29, 2026
126.94
127.46
126.94
127.03
126.69
5,300
May 28, 2026
126.41
127.21
125.81
126.95
126.61
6,900
May 27, 2026
127.54
127.54
126.42
126.50
126.16
7,600
May 26, 2026
127.56
128.02
127.31
127.82
127.48
8,700
May 22, 2026
126.34
126.80
126.07
126.80
126.46
5,400
May 21, 2026
125.81
126.22
124.95
125.89
125.55
8,300
May 20, 2026
124.87
126.60
124.86
126.49
126.15
67,800
May 19, 2026
125.70
125.70
124.59
124.59
124.25
8,400
May 18, 2026
125.08
125.97
125.08
125.67
125.33
12,600
May 15, 2026
124.26
124.29
123.95
124.08
123.75
6,800
May 14, 2026
125.02
125.30
124.75
125.00
124.66
7,400
May 13, 2026
125.48
125.48
124.00
124.35
124.02
10,300
May 12, 2026
125.62
125.62
124.08
125.38
125.04
64,600
May 11, 2026
126.19
126.19
125.28
125.45
125.11
6,500
May 8, 2026
126.34
126.43
125.76
125.89
125.55
10,500
May 7, 2026
128.42
128.42
125.82
125.82
125.48
11,300
May 6, 2026
127.51
127.86
127.28
127.86
127.52
10,700
May 5, 2026
125.81
127.41
125.81
126.99
126.65
6,000
May 4, 2026
125.36
126.31
125.10
125.42
125.08
5,600
May 1, 2026
125.56
126.06
125.14
125.73
125.39
9,300
Apr 30, 2026
124.08
125.88
123.66
125.50
125.16
10,200
Apr 29, 2026
124.98
125.04
123.86
124.45
124.12
6,900
Apr 28, 2026
125.58
125.58
124.75
124.93
124.59
3,600
Apr 27, 2026
125.36
126.27
125.36
125.93
125.59
4,800
Apr 24, 2026
125.42
125.78
124.90
125.77
125.43
9,600
Apr 23, 2026
124.77
125.25
124.69
125.17
124.83
5,900
Apr 22, 2026
125.94
125.94
125.06
125.32
124.98
9,700
Apr 21, 2026
126.46
126.92
125.22
125.45
125.11
14,600
Apr 20, 2026
124.79
126.04
124.79
126.04
125.70
18,900
Apr 17, 2026
123.90
125.67
123.90
125.17
124.83
23,100
Apr 16, 2026
123.25
124.00
122.96
123.27
122.94
11,400
Apr 15, 2026
123.00
123.69
122.91
123.49
123.16
7,000
Apr 14, 2026
123.28
123.62
122.83
122.85
122.52
6,200
Apr 13, 2026
121.32
123.28
121.32
123.28
122.95
10,400
Apr 10, 2026
122.70
123.04
121.49
121.58
121.25
72,500
Apr 9, 2026
121.84
122.85
121.75
122.56
122.23
41,000
Apr 8, 2026
122.03
122.85
122.03
122.29
121.96
9,800
Apr 7, 2026
119.76
120.06
119.12
119.82
119.50
39,500
Apr 6, 2026
118.74
119.68
118.74
119.68
119.36
6,300
Apr 2, 2026
117.74
120.02
117.74
119.13
118.81
19,300
Apr 1, 2026
118.70
119.56
118.70
118.92
118.60
4,900
Mar 31, 2026
117.23
119.07
116.82
118.23
117.91
16,300
Mar 30, 2026
117.35
117.35
115.47
115.60
115.29
11,100
Mar 27, 2026
117.52
117.56
115.88
116.20
115.89
17,600
Mar 26, 2026
117.75
119.17
117.75
118.11
117.79
16,200
Mar 25, 2026
118.19
119.10
117.02
118.56
118.24
12,800
Mar 24, 2026
116.17
118.00
116.17
117.62
117.30
12,100
Mar 23, 2026
0.213
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
116.68
118.45
116.68
116.88
116.57
132,300
Mar 20, 2026
116.27
116.63
114.97
115.57
115.05
17,100
Mar 19, 2026
115.62
117.48
115.62
116.66
116.13
9,500
Mar 18, 2026
117.35
118.06
116.62
116.62
116.09
7,000
Mar 17, 2026
117.57
118.62
117.57
118.06
117.53
14,200
Mar 16, 2026
117.53
118.11
116.73
116.73
116.20
8,700
Mar 13, 2026
117.01
117.66
116.10
116.34
115.81
9,700
Mar 12, 2026
117.22
117.51
116.39
116.55
116.02
17,500
Mar 11, 2026
122.07
122.07
117.79
118.52
117.98
11,400
Mar 10, 2026
119.39
120.18
119.07
119.12
118.58
4,900
Mar 9, 2026
117.53
120.17
116.40
119.60
119.06
18,800
Mar 6, 2026
119.12
119.12
117.88
118.70
118.16
16,400
Mar 5, 2026
121.19
121.77
120.30
121.00
120.45
34,000
Mar 4, 2026
121.86
122.50
121.84
122.12
121.57
10,100
Mar 3, 2026
120.15
122.37
119.70
122.21
121.66
13,500
Mar 2, 2026
121.32
123.39
121.32
122.85
122.29
163,700
Feb 27, 2026
122.68
122.68
121.43
121.78
121.23
6,800
Feb 26, 2026
123.22
124.49
123.22
123.99
123.43
99,600
Feb 25, 2026
123.05
123.12
121.75
122.97
122.41
12,100
Feb 24, 2026
121.04
122.36
121.04
122.30
121.75
17,600
Feb 23, 2026
123.82
124.22
120.59
121.15
120.60
12,100
Feb 20, 2026
123.43
124.23
123.43
124.09
123.53
6,600
Feb 19, 2026
124.14
124.14
122.86
123.63
123.07
11,500
Feb 18, 2026
124.08
124.95
123.51
124.66
124.10
10,200
Feb 17, 2026
123.87
124.78
122.44
123.51
122.95
15,200
Feb 13, 2026
122.33
124.17
122.33
123.72
123.16
14,900
Feb 12, 2026
124.14
124.56
120.95
121.94
121.39
38,500
Feb 11, 2026
125.11
125.69
123.17
123.67
123.11
58,400
Feb 10, 2026
125.11
125.11
124.06
124.42
123.86
19,800
Feb 9, 2026
125.13
125.51
124.79
125.00
124.43
16,100
Feb 6, 2026
122.99
124.97
122.99
124.71
124.15
36,500
Feb 5, 2026
122.48
123.48
121.91
122.08
121.53
13,900
Feb 4, 2026
121.71
123.46
121.65
123.33
122.77
31,300
Feb 3, 2026
122.33
122.82
120.15
121.11
120.56
16,100
Feb 2, 2026
121.12
123.32
121.01
122.68
122.12
19,800
Jan 30, 2026
121.65
123.04
121.12
121.58
121.03
17,000
Jan 29, 2026
123.12
123.12
121.51
122.38
121.83
22,100
Jan 28, 2026
123.60
123.70
122.70
122.75
122.19
15,400
Jan 27, 2026
123.56
123.62
122.72
123.25
122.69
29,000
Jan 26, 2026
123.24
123.95
122.90
123.48
122.92
13,000
Jan 23, 2026
124.43
124.43
122.71
123.20
122.64
27,400
Jan 22, 2026
125.31
125.51
124.29
124.60
124.04
17,100
Jan 21, 2026
122.58
125.04
122.58
124.56
124.00
22,900
Jan 20, 2026
121.18
122.74
121.18
121.69
121.14
111,000
Jan 16, 2026
123.76
123.76
122.79
122.99
122.43
15,900
Jan 15, 2026
122.76
124.02
122.76
123.70
123.14
15,800
Jan 14, 2026
121.87
122.80
121.87
122.43
121.88
17,800
Jan 13, 2026
122.59
122.59
121.87
122.20
121.65
11,900
Jan 12, 2026
122.50
122.92
122.27
122.39
121.84
13,800
Jan 9, 2026
123.67
124.29
123.17
123.52
122.96
12,200
Jan 8, 2026
122.43
123.86
122.43
123.60
123.04
11,800
Jan 7, 2026
123.37
123.37
122.37
122.59
122.03
10,100
Jan 6, 2026
122.50
123.70
122.50
123.11
122.55
10,600
Jan 5, 2026
121.48
123.36
121.48
122.36
121.81
14,700
Jan 2, 2026
120.04
121.03
119.18
120.63
120.08
6,700
Dec 31, 2025
120.83
120.83
119.70
120.01
119.47
14,300
Dec 30, 2025
121.30
121.30
120.77
121.20
120.65
9,600
Dec 29, 2025
121.57
121.78
121.16
121.48
120.93
22,100
Dec 26, 2025
121.75
122.27
121.42
121.64
121.09
9,700
Dec 24, 2025
121.74
122.29
121.71
122.03
121.48
6,900
Dec 23, 2025
122.44
122.44
121.65
121.72
121.17
14,400
Dec 22, 2025
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
121.98
123.22
121.98
122.61
122.05
13,600
Dec 19, 2025
120.84
122.00
120.84
122.00
121.23
10,500
Dec 18, 2025
121.34
121.58
120.38
120.75
119.99
20,900
Dec 17, 2025
121.51
121.82
120.08
120.15
119.39
11,800
Dec 16, 2025
121.63
121.63
120.50
120.75
119.99
5,400
Dec 15, 2025
122.36
122.60
121.65
122.02
121.25
15,400
Dec 12, 2025
123.93
124.20
121.95
121.99
121.22
11,300
Dec 11, 2025
122.40
123.93
122.40
123.56
122.78
11,300
Dec 10, 2025
120.60
123.06
120.40
122.67
121.90
6,200
Dec 9, 2025
119.83
121.12
119.83
120.15
119.39
8,200
Dec 8, 2025
121.00
121.30
120.28
120.28
119.52
8,400
Dec 5, 2025
121.18
121.68
120.93
120.93
120.17
2,800
Dec 4, 2025
120.57
121.68
120.42
121.28
120.52
11,400
Dec 3, 2025
119.41
121.06
119.41
120.90
120.14
10,100
Dec 2, 2025
120.08
120.09
119.19
119.19
118.44
10,700
Dec 1, 2025
118.88
120.87
118.88
120.21
119.45
8,200
Nov 28, 2025
120.03
120.27
119.90
120.26
119.50
5,600
Nov 26, 2025
119.10
120.46
119.10
119.81
119.06
8,300
Nov 25, 2025
116.96
119.28
116.96
119.12
118.37
12,200
Nov 24, 2025
115.64
116.82
115.17
116.71
115.97
17,300
Nov 21, 2025
113.22
116.19
113.22
115.66
114.93
10,100
Nov 20, 2025
116.55
116.96
112.82
112.99
112.28
10,800
Nov 19, 2025
114.71
115.39
114.42
115.30
114.57
19,200
Nov 18, 2025
113.60
115.39
112.44
115.00
114.28
16,700
Nov 17, 2025
116.51
116.96
114.07
114.51
113.79
16,900
Nov 14, 2025
115.42
117.61
115.42
116.81
116.07
10,000
Nov 13, 2025
118.59
119.27
116.49
116.75
116.01
7,500
Nov 12, 2025
119.96
119.96
119.04
119.07
118.32
10,200
Nov 11, 2025
118.85
119.78
118.85
119.19
118.44
24,200
Nov 10, 2025
119.50
119.65
118.50
119.08
118.33
22,200
Nov 7, 2025
116.31
118.07
116.06
118.07
117.33
18,500
Nov 6, 2025
118.83
118.83
116.82
117.21
116.47
12,200
Nov 5, 2025
117.90
119.73
117.90
119.11
118.36
13,700
Nov 4, 2025
117.11
118.25
117.11
117.74
117.00
14,400
