Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
25.72
+0.08 (0.31%)
At close: Jul 25, 2025, 4:00 PM
25.72
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 0.31% | 179 |
| Jul 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.45% | 28 |
| Jul 23, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.00% | 48 |
| Jul 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.22% | 8 |
| Jul 21, 2025 | 25.37 | 25.39 | 25.20 | 25.20 | 25.20 | -0.23% | 1,022 |
| Jul 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.41% | 7 |
| Jul 17, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 25.62 | 1.47% | 103 |
| Jul 16, 2025 | 25.03 | 25.25 | 25.03 | 25.25 | 25.25 | 0.16% | 104 |
| Jul 15, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.82% | 5 |
| Jul 14, 2025 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | -0.06% | 143 |
| Jul 11, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.19% | 3 |
| Jul 10, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | 0.81% | 209 |
| Jul 9, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.79 | 0.61% | 223 |
| Jul 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.09% | 4 |
| Jul 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.42% | 18 |
| Jul 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.43% | 19 |
| Jul 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.34% | 3 |
| Jul 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.55% | 8 |
| Jun 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.64% | 39 |
| Jun 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.60% | 13 |
| Jun 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.72% | 15 |
| Jun 25, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.28% | 3 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.00% | 3 |
| Jun 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% | 7 |
| Jun 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | - | 11 |
| Jun 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 0.01% | 12 |
| Jun 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.38 | -0.56% | 18 |
| Jun 16, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.52 | 1.21% | 4 |
| Jun 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.22 | -1.29% | 9 |
| Jun 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.54 | -0.54% | 3 |
| Jun 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | -0.36% | 54 |
| Jun 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | 0.66% | 4 |
| Jun 9, 2025 | 24.79 | 24.79 | 24.67 | 24.67 | 24.60 | 0.84% | 110 |
| Jun 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.40 | 1.17% | 73 |
| Jun 5, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | -0.19% | 79 |
| Jun 4, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | -0.57% | 30 |
| Jun 3, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.30 | 1.83% | 204 |
| Jun 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | -0.23% | 4 |
| May 30, 2025 | 24.01 | 24.02 | 23.99 | 23.99 | 23.92 | -0.21% | 1,759 |
| May 29, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.97 | 0.35% | 2 |
| May 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | -1.47% | - |
| May 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.24 | 2.32% | 104 |
| May 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.69 | -0.59% | 3 |
| May 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | 0.01% | 32 |
| May 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | -1.99% | 32 |
| May 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.31 | 0.01% | 4 |
| May 19, 2025 | 24.38 | 24.38 | 24.30 | 24.38 | 24.31 | -0.88% | 2,384 |
| May 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 0.86% | 43 |
| May 15, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | 0.30% | 119 |
| May 14, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.24 | -0.95% | 104 |