Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
23.65
0.00 (0.01%)
Apr 2, 2025, 11:26 AM EDT - Market open
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.38 | 23.65 | 23.37 | 23.65 | 23.65 | 0.64% | 295 |
| Mar 31, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -0.04% | 230 |
| Mar 28, 2025 | 23.37 | 23.51 | 23.37 | 23.51 | 23.51 | -1.91% | 132 |
| Mar 27, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.19% | 29 |
| Mar 26, 2025 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | -0.21% | 602 |
| Mar 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.32% | 75 |
| Mar 24, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | 24.14 | 2.61% | 782 |
| Mar 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.47 | -0.60% | 46 |
| Mar 20, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.61 | -0.24% | 43 |
| Mar 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.67 | 1.29% | 1 |
| Mar 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.36 | -0.45% | 130 |
| Mar 17, 2025 | 23.44 | 23.53 | 23.44 | 23.53 | 23.47 | 1.14% | 363 |
| Mar 14, 2025 | 23.25 | 23.26 | 23.25 | 23.26 | 23.21 | 2.24% | 241 |
| Mar 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.70 | -1.52% | 128 |
| Mar 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | -0.62% | 79 |
| Mar 11, 2025 | 23.42 | 23.42 | 23.25 | 23.25 | 23.19 | -0.06% | 357 |
| Mar 10, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.21 | -1.75% | 374 |
| Mar 7, 2025 | 23.77 | 23.77 | 23.68 | 23.68 | 23.62 | 0.68% | 149 |
| Mar 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | -0.50% | 110 |
| Mar 5, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | 0.37% | 132 |
| Mar 4, 2025 | 23.25 | 23.81 | 23.25 | 23.55 | 23.49 | -0.95% | 344 |
| Mar 3, 2025 | 24.45 | 24.45 | 23.78 | 23.78 | 23.72 | -2.67% | 274 |
| Feb 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.37 | 0.46% | 14 |
| Feb 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | -0.62% | 51 |
| Feb 26, 2025 | 24.90 | 24.90 | 24.47 | 24.47 | 24.41 | -1.28% | 384 |
| Feb 25, 2025 | 24.66 | 24.80 | 24.66 | 24.78 | 24.73 | -0.25% | 931 |
| Feb 24, 2025 | 25.01 | 25.01 | 24.85 | 24.85 | 24.79 | -0.19% | 963 |
| Feb 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.83 | -2.37% | 55 |
| Feb 20, 2025 | 25.19 | 25.50 | 25.19 | 25.50 | 25.44 | -0.82% | 422 |
| Feb 19, 2025 | 25.76 | 25.76 | 25.71 | 25.71 | 25.65 | -1.08% | 794 |
| Feb 18, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.93 | 0.36% | 211 |
| Feb 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | -0.82% | 71 |
| Feb 13, 2025 | 25.85 | 26.11 | 25.85 | 26.11 | 26.05 | 1.67% | 781 |
| Feb 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.62 | -1.42% | 72 |
| Feb 11, 2025 | 26.04 | 26.12 | 26.04 | 26.05 | 25.99 | 0.37% | 842 |
| Feb 10, 2025 | 26.05 | 26.05 | 25.96 | 25.96 | 25.89 | 0.60% | 711 |
| Feb 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | -1.62% | 120 |
| Feb 6, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.16 | -0.54% | 65 |
| Feb 5, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.31 | 0.56% | 126 |
| Feb 4, 2025 | 26.06 | 26.27 | 26.06 | 26.22 | 26.16 | 1.32% | 2,158 |
| Feb 3, 2025 | 25.63 | 25.88 | 25.63 | 25.88 | 25.82 | -1.76% | 567 |
| Jan 31, 2025 | 26.58 | 26.58 | 26.35 | 26.35 | 26.28 | -1.50% | 420 |
| Jan 30, 2025 | 26.72 | 26.75 | 26.72 | 26.75 | 26.68 | 0.55% | 450 |
| Jan 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | 0.02% | 131 |
| Jan 28, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.53 | -0.13% | 25 |
| Jan 27, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.56 | -0.38% | 277 |
| Jan 24, 2025 | 26.76 | 26.76 | 26.73 | 26.73 | 26.67 | -0.25% | 241 |
| Jan 23, 2025 | 26.65 | 26.80 | 26.65 | 26.80 | 26.73 | 0.01% | 135 |
| Jan 22, 2025 | 26.76 | 26.79 | 26.76 | 26.79 | 26.73 | -1.07% | 208 |
| Jan 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.02 | 1.12% | 116 |