Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
27.28
-0.21 (-0.75%)
At close: Mar 11, 2026, 4:00 PM EDT
27.28
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.73% | 32 |
| Mar 9, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.72% | 13 |
| Mar 6, 2026 | 27.26 | 27.49 | 27.26 | 27.49 | 27.49 | -2.02% | 265 |
| Mar 5, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.62% | 65 |
| Mar 4, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.49% | 10 |
| Mar 3, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.67% | 114 |
| Mar 2, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.72% | 35 |
| Feb 27, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.91% | 7 |
| Feb 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.08% | 35 |
| Feb 25, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.89% | 69 |
| Feb 24, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.82% | 8 |
| Feb 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.74% | 46 |
| Feb 20, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.04% | 31 |
| Feb 19, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.25% | 46 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.02 | 29.02 | 29.01 | -0.13% | 677 |
| Feb 17, 2026 | 29.04 | 29.05 | 29.04 | 29.05 | 29.05 | -0.22% | 239 |
| Feb 13, 2026 | 28.97 | 29.12 | 28.97 | 29.12 | 29.12 | 1.25% | 146 |
| Feb 12, 2026 | 29.44 | 29.44 | 28.76 | 28.76 | 28.76 | -1.68% | 408 |
| Feb 11, 2026 | 29.34 | 29.34 | 29.25 | 29.25 | 29.25 | -0.06% | 280 |
| Feb 10, 2026 | 29.31 | 29.31 | 29.27 | 29.27 | 29.27 | -0.33% | 346 |
| Feb 9, 2026 | 29.26 | 29.41 | 29.26 | 29.36 | 29.36 | -0.20% | 744 |
| Feb 6, 2026 | 29.26 | 29.42 | 29.25 | 29.42 | 29.42 | 3.06% | 1,808 |
| Feb 5, 2026 | 28.96 | 28.96 | 28.55 | 28.55 | 28.55 | -0.56% | 2,463 |
| Feb 4, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.80% | 17 |
| Feb 3, 2026 | 28.28 | 28.48 | 28.28 | 28.48 | 28.48 | -0.27% | 421 |
| Feb 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.38% | 36 |
| Jan 30, 2026 | 28.14 | 28.17 | 28.14 | 28.17 | 28.17 | -0.83% | 215 |
| Jan 29, 2026 | 27.46 | 28.41 | 27.46 | 28.41 | 28.40 | 1.10% | 591 |
| Jan 28, 2026 | 27.86 | 28.10 | 27.86 | 28.10 | 28.10 | -0.72% | 207 |
| Jan 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.07% | 37 |
| Jan 26, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.04% | 9 |
| Jan 23, 2026 | 28.33 | 28.33 | 28.27 | 28.27 | 28.27 | -1.82% | 362 |
| Jan 22, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.19% | 37 |
| Jan 21, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.55% | 28 |
| Jan 20, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.87% | 127 |
| Jan 16, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.27% | 12 |
| Jan 15, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.04% | 27 |
| Jan 14, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.74% | 107 |
| Jan 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.50% | 42 |
| Jan 12, 2026 | 28.02 | 28.02 | 27.99 | 27.99 | 27.99 | 0.26% | 227 |
| Jan 9, 2026 | 27.97 | 27.97 | 27.92 | 27.92 | 27.92 | 0.40% | 139 |
| Jan 8, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.90% | 9 |
| Jan 7, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.48% | 11 |
| Jan 6, 2026 | 27.10 | 27.42 | 27.10 | 27.42 | 27.42 | 0.80% | 436 |
| Jan 5, 2026 | 27.31 | 27.31 | 27.20 | 27.20 | 27.20 | 1.78% | 217 |
| Jan 2, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.58% | 49 |
| Dec 31, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.57 | -1.67% | 10 |
| Dec 30, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.83% | 30 |
| Dec 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.68% | 66 |
| Dec 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.27% | 44 |