Invesco S&p Midcap 400 Garp ETF (GRPM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.58 | 9.39692690292 | 112.59 | 123.19 | 112.59 | 53454 | 120.05173076 | SP |
| 4 | 8.19 | 7.1229779092 | 114.98 | 123.19 | 111.53 | 42171 | 115.6088094 | SP |
| 12 | 7.93 | 6.88129121833 | 115.24 | 123.19 | 111.53 | 32501 | 115.70230351 | SP |
| 26 | 28 | 29.4210360408 | 95.17 | 123.19 | 95.17 | 28309 | 113.82017241 | SP |
| 52 | 34.42 | 38.7830985915 | 88.75 | 123.19 | 81.865 | 26366 | 104.37148348 | SP |
| 156 | 34.42 | 38.7830985915 | 88.75 | 123.19 | 81.865 | 26366 | 104.37148348 | SP |
| 260 | 34.42 | 38.7830985915 | 88.75 | 123.19 | 81.865 | 26366 | 104.37148348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 123.17 | 2.81 | 2.33 | 120.77 | 123.19 | 120.77 | 105041 |
| 1721082600 | 120.36 | 0.92 | 0.77 | 120.13 | 120.755 | 119.49 | 29749 |
| 1720823400 | 119.44 | 1 | 0.84 | 118.99 | 119.7699 | 118.86 | 55526 |
| 1720737000 | 118.44 | 4.09 | 3.58 | 116.09 | 118.44 | 116.09 | 28860 |
| 1720650600 | 114.35 | 2.65 | 2.37 | 112.59 | 114.35 | 112.59 | 43697 |
| 1720564200 | 111.7 | -1.11 | -0.98 | 112.58 | 112.6772 | 111.53 | 134852 |
| 1720477800 | 112.81 | 0.36 | 0.32 | 113.06 | 113.21 | 112.4319 | 26868 |
| 1720218600 | 112.45 | -1.43 | -1.26 | 113.85 | 113.85 | 112.08 | 33739 |
| 1720040640 | 113.88 | 0.38 | 0.33 | 113.74 | 114.28 | 113.6043 | 18082 |
| 1719959400 | 113.5 | 0.16 | 0.14 | 113.16 | 113.5681 | 112.83 | 19388 |
| 1719873000 | 113.34 | -1.07 | -0.94 | 114.76 | 114.76 | 112.97 | 61598 |
| 1719613800 | 114.41 | 0.58 | 0.51 | 114.42 | 114.95 | 113.7936 | 17009 |
| 1719527400 | 113.83 | 0.64 | 0.57 | 113.03 | 113.83 | 112.9429 | 16488 |
| 1719441000 | 113.19 | -0.31 | -0.27 | 113.25 | 113.25 | 112.6 | 19811 |
| 1719354600 | 113.5 | -1.2 | -1.05 | 114.65 | 114.65 | 112.89 | 51418 |
| 1719268200 | 114.7 | 0.57 | 0.50 | 114.24 | 115.1557 | 113.78 | 21410 |
| 1719009000 | 114.13 | -0.25 | -0.22 | 114.36 | 114.36 | 113.38 | 20148 |
| 1718922600 | 114.38 | -0.3 | -0.26 | 114.98 | 115.1599 | 114.11 | 25833 |
| 1718749800 | 114.68 | 0.15 | 0.13 | 114.5 | 115.1161 | 114.22 | 35305 |
| 1718663400 | 114.53 | 1.17 | 1.03 | 113.2 | 114.53 | 112.7221 | 95123 |
| 1718404200 | 113.36 | -2.07 | -1.79 | 114.61 | 114.61 | 112.6795 | 67953 |
| 1718317800 | 115.43 | -0.72 | -0.62 | 116.22 | 116.22 | 114.4282 | 28253 |
| 1718231400 | 116.15 | 1.29 | 1.12 | 116.6 | 117.7 | 115.78 | 33910 |
| 1718145000 | 114.86 | -0.2 | -0.17 | 114.95 | 114.95 | 113.4806 | 13879 |
| 1718058600 | 115.06 | 0.77 | 0.67 | 113.43 | 115.21 | 113.43 | 22247 |
| 1717799400 | 114.29 | -0.45 | -0.39 | 113.97 | 114.58 | 113.42 | 25359 |
| 1717713000 | 114.74 | -0.45 | -0.39 | 115.23 | 115.23 | 114.285 | 16456 |
| 1717626600 | 115.19 | 0.92 | 0.81 | 114.9 | 115.19 | 113.68 | 21457 |
| 1717540200 | 114.27 | -1.86 | -1.60 | 116.21 | 116.21 | 113.5007 | 25829 |
| 1717453800 | 116.13 | -2.06 | -1.74 | 118.45 | 118.45 | 115.515 | 10631 |
| 1717194600 | 118.19 | 1.41 | 1.21 | 117.43 | 118.19 | 116.36 | 19064 |
| 1717108200 | 116.78 | 1.25 | 1.08 | 115.53 | 116.78 | 115.53 | 17114 |
| 1717021800 | 115.53 | -1.57 | -1.34 | 116.24 | 116.24 | 115.07 | 22173 |
| 1716935400 | 117.1 | 0.3 | 0.26 | 117.1 | 117.47 | 116.65 | 4232 |
| 1716589800 | 116.8 | 1.14 | 0.99 | 116.32 | 116.8 | 116.05 | 21260 |
| 1716503400 | 115.66 | -0.75 | -0.64 | 117.65 | 117.65 | 115.1628 | 38054 |
| 1716417000 | 116.41 | -1.43 | -1.21 | 117.86 | 117.86 | 116.0653 | 25697 |
| 1716330600 | 117.84 | -0.57 | -0.48 | 117.97 | 118.0732 | 117.31 | 14771 |
| 1716244200 | 118.41 | 0.24 | 0.20 | 118 | 118.73 | 118 | 18094 |
| 1715985000 | 118.17 | 0.48 | 0.41 | 117.84 | 118.17 | 117.56 | 10981 |
| 1715898600 | 117.69 | -1.68 | -1.41 | 119.24 | 119.24 | 117.6 | 23355 |
| 1715812200 | 119.37 | 1 | 0.84 | 119.23 | 119.37 | 118.29 | 26095 |
| 1715725800 | 118.37 | 0.94 | 0.80 | 118.38 | 118.42 | 117.5301 | 32611 |
| 1715639400 | 117.43 | -0.07 | -0.06 | 118.41 | 118.41 | 117.1731 | 26674 |
| 1715380200 | 117.5 | -0.51 | -0.43 | 118.37 | 118.52 | 116.967 | 63843 |
| 1715293800 | 118.01 | 1.55 | 1.33 | 116.78 | 118.02 | 116.5 | 26125 |
| 1715207400 | 116.46 | -1.16 | -0.99 | 117.13 | 117.29 | 116.3 | 21183 |
| 1715121000 | 117.62 | 0.88 | 0.75 | 117.23 | 118.34 | 117.23 | 21919 |
| 1715034600 | 116.74 | 1.62 | 1.41 | 115.76 | 116.81 | 115.76 | 19678 |
| 1714775400 | 115.12 | 1.25 | 1.10 | 115.36 | 115.935 | 114.68 | 25486 |
| 1714689000 | 113.87 | 1.15 | 1.02 | 113.69 | 113.9 | 112.47 | 30785 |
| 1714602600 | 112.72 | -0.36 | -0.32 | 113.08 | 114.4325 | 111.9115 | 36039 |
| 1714516200 | 113.08 | -3.17 | -2.73 | 115.52 | 115.52 | 113.08 | 38669 |
| 1714429800 | 116.25 | 0.48 | 0.41 | 116.14 | 116.395 | 115.63 | 44560 |
| 1714170600 | 115.77 | 0.1 | 0.09 | 115.49 | 116.1099 | 114.9339 | 24413 |
| 1714084200 | 115.67 | 0.05 | 0.04 | 114.63 | 115.74 | 113.671 | 32020 |
| 1713997800 | 115.62 | 0.51 | 0.44 | 115.24 | 116.09 | 114.7704 | 19782 |
| 1713911400 | 115.11 | 1.16 | 1.02 | 114 | 115.4887 | 114 | 25182 |
| 1713825000 | 113.95 | 1.45 | 1.29 | 112.99 | 114.42 | 112.0918 | 44102 |
| 1713565800 | 112.5 | 0.3 | 0.27 | 111.86 | 112.94 | 111.825 | 23810 |
| 1713479400 | 112.2 | -0.65 | -0.58 | 113.21 | 113.6918 | 112 | 16521 |
| 1713393000 | 112.85 | -1.21 | -1.06 | 114.51 | 114.74 | 112.7601 | 98318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
