Invesco S&P SmallCap 600 GARP ETF (GRPZ)

GRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	27.51	27.51	27.51	27.51	27.51	0.18%	56
Dec 23, 2025	27.46	27.46	27.46	27.46	27.46	-0.42%	52
Dec 22, 2025	27.58	27.58	27.58	27.58	27.58	0.47%	63
Dec 19, 2025	27.45	27.45	27.45	27.45	27.39	0.18%	194
Dec 18, 2025	27.40	27.40	27.40	27.40	27.34	-0.05%	10
Dec 17, 2025	27.41	27.41	27.41	27.41	27.35	-0.45%	238
Dec 16, 2025	27.47	27.54	27.47	27.54	27.48	-1.02%	261
Dec 15, 2025	28.01	28.01	27.82	27.82	27.76	-0.27%	3,149
Dec 12, 2025	27.90	27.90	27.90	27.90	27.83	-0.65%	234
Dec 11, 2025	28.08	28.08	28.08	28.08	28.02	0.83%	183
Dec 10, 2025	27.58	27.87	27.48	27.85	27.79	2.41%	2,418
Dec 9, 2025	27.19	27.19	27.19	27.19	27.13	0.59%	173
Dec 8, 2025	27.14	27.14	27.03	27.03	26.97	-0.70%	370
Dec 5, 2025	27.22	27.22	27.22	27.22	27.16	0.03%	53
Dec 4, 2025	27.22	27.22	27.22	27.22	27.16	0.04%	35

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.