NYSE Arca · GRPM · ETF
Invesco S&P MidCap 400 GARP ETF (GRPM) ETF price history
Every NYSE Arca trading session of Invesco S&P MidCap 400 GARP ETF from Dec 8, 2010 to Sep 28, 2026: 3,974 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRPM adjusted close, 2010 to 2026
- $146.15
- All time high, 2026
- $146.45
- 52 week high, $111.85 low
- 3,974
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GRPM key facts
- Invesco S&P MidCap 400 GARP ETF (GRPM) closed at $135.46 on Sep 28, 2026 on NYSE Arca.
- GRPM's all time high close is $146.15, set on Aug 27, 2026; its all time low close is $21.64 on Oct 4, 2011.
- GRPM's 52 week range is $111.85 to $146.45.
- GRPM returned +12.1% over the year to Sep 28, 2026 and +56.6% over five years.
- Over ten years GRPM returned +186%, +11.1% a year compounded.
- GRPM's deepest drawdown was -43.1% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 3,974 daily sessions of GRPM history from Dec 8, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRPM price chart, 2010 to 2026
GRPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +4.6% |
| 6 months | +16.8% |
| Year to date | +12.2% |
| 1 year | +12.1% |
| 3 years | +58.3% |
| 5 years | +56.6% |
| 10 years | +185.8% |
| Since Dec 8, 2010 | +445.0% |
| Compound annual growth, 15.8 years | +11.3% |
GRPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $146.15 on Aug 27, 2026
- All time low close
- $21.64 on Oct 4, 2011
- 52 week high
- $146.45 on Aug 28, 2026
- 52 week low
- $111.85 on Nov 18, 2025
- Deepest drawdown
- -43.1% from Jan 16, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +10.6% on Apr 9, 2025
- Worst single session
- -12.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 5.5×
- Best calendar year
- 2013, +35%
- Worst calendar year
- 2018, -12%
GRPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $119.63 | $146.45 | $114.57 | $135.46 | +13.3% | 2.8M | 185 |
| 2025 | $111.72 | $123.55 | $88.05 | $119.60 | +7.8% | 5.5M | 250 |
| 2024 | $95.99 | $125.20 | $92.77 | $110.94 | +15.7% | 7.7M | 252 |
| 2023 | $80.50 | $98.27 | $78.88 | $95.90 | +18.8% | 4.4M | 250 |
| 2022 | $92.28 | $93.07 | $71.79 | $80.73 | -11.6% | 1.7M | 251 |
| 2021 | $73.34 | $94.06 | $70.91 | $91.36 | +26.0% | 1.7M | 252 |
| 2020 | $63.19 | $73.16 | $35.19 | $72.51 | +15.2% | 2M | 253 |
| 2019 | $50.50 | $63.19 | $50.40 | $62.93 | +23.0% | 1.4M | 252 |
| 2018 | $58.83 | $63.76 | $47.90 | $51.14 | -12.5% | 1.3M | 251 |
| 2017 | $52.17 | $59.13 | $51.42 | $58.41 | +13.0% | 2.3M | 251 |
| 2016 | $41.41 | $53.37 | $35.70 | $51.67 | +22.5% | 2.9M | 252 |
| 2015 | $44.71 | $47.11 | $28.50 | $42.17 | -5.0% | 2.9M | 252 |
| 2014 | $40.18 | $45.74 | $38.57 | $44.37 | +10.2% | 3.7M | 252 |
| 2013 | $30.40 | $40.75 | $30.35 | $40.27 | +35.0% | 2M | 252 |
| 2012 | $26.12 | $30.19 | $23.57 | $29.83 | +16.2% | 2.5M | 250 |
| 2011 | $25.89 | $29.08 | $21.33 | $25.67 | -0.2% | 5.9M | 252 |
| 2010 | $24.88 | $25.74 | $24.85 | $25.73 | n/a | 120.2K | 17 |
GRPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $135.46 | -6.7% |
| August 2026 | $145.14 | +7.2% |
| July 2026 | $135.35 | +4.0% |
| June 2026 | $130.17 | +2.6% |
| May 2026 | $126.83 | +1.2% |
| April 2026 | $125.30 | +6.1% |
| March 2026 | $118.04 | -2.7% |
| February 2026 | $121.36 | +0.2% |
| January 2026 | $121.16 | +1.3% |
| December 2025 | $119.60 | -0.0% |
| November 2025 | $119.63 | +1.2% |
| October 2025 | $118.27 | -1.4% |
About the GRPM data
Daily bars. 3,974 sessions from Dec 8, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GRNB VanEck Green Bond ETF
- GRNI Fundstrat Granny Shots US Large Cap & Income ETF
- GRNJ Fundstrat Granny Shots US Small- & Mid-Cap ETF
- GRNY Fundstrat Granny Shots US Large Cap ETF
- GRPZ Invesco S&P SmallCap 600 GARP ETF
- GSC Goldman Sachs Small Cap Equity ETF
- GSEU Goldman Sachs ActiveBeta Europe Equity ETF
- GSG iShares S&P GSCI Commodity-Indexed Trust
Common questions
GRPM share price history
