Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
26.84
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.87 | 26.89 | 26.84 | 26.84 | 26.84 | 0.35% | 801 |
| Oct 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.04% | 66 |
| Oct 1, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.32% | 38 |
| Sep 30, 2025 | 26.83 | 26.83 | 26.68 | 26.68 | 26.68 | -0.43% | 201 |
| Sep 29, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.39% | 90 |
| Sep 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.27% | 63 |
| Sep 25, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.12% | 15 |
| Sep 24, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.81% | 12 |
| Sep 23, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.04% | 13 |
| Sep 22, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.38% | 105 |
| Sep 19, 2025 | 26.97 | 27.00 | 26.95 | 26.99 | 26.92 | -1.49% | 526 |
| Sep 18, 2025 | 27.35 | 27.40 | 27.35 | 27.39 | 27.33 | 2.19% | 889 |
| Sep 17, 2025 | 27.01 | 27.01 | 26.81 | 26.81 | 26.74 | -0.31% | 606 |
| Sep 16, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | 26.83 | -0.24% | 383 |
| Sep 15, 2025 | 26.96 | 27.05 | 26.96 | 26.96 | 26.89 | -0.06% | 361 |
| Sep 12, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.91 | -1.48% | 257 |
| Sep 11, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.31 | 2.38% | 283 |
| Sep 10, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.68 | -0.42% | 120 |
| Sep 9, 2025 | 26.92 | 27.04 | 26.86 | 26.86 | 26.79 | -0.98% | 1,504 |
| Sep 8, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.06 | -0.03% | 88 |
| Sep 5, 2025 | 27.18 | 27.18 | 27.13 | 27.13 | 27.07 | -0.13% | 133 |
| Sep 4, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.10 | 1.42% | 9 |
| Sep 3, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.72 | -0.66% | 52 |
| Sep 2, 2025 | 26.85 | 26.96 | 26.85 | 26.96 | 26.90 | -0.52% | 921 |
| Aug 29, 2025 | 27.05 | 27.10 | 27.05 | 27.10 | 27.04 | -0.78% | 162 |
| Aug 28, 2025 | 27.32 | 27.32 | 27.15 | 27.32 | 27.25 | 0.09% | 3,610 |
| Aug 27, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.23 | 0.69% | 148 |
| Aug 26, 2025 | 27.11 | 27.23 | 27.11 | 27.11 | 27.04 | 0.20% | 947 |
| Aug 25, 2025 | 27.22 | 27.22 | 27.05 | 27.05 | 26.99 | -0.89% | 989 |
| Aug 22, 2025 | 27.24 | 27.30 | 27.24 | 27.30 | 27.23 | 3.91% | 400 |
| Aug 21, 2025 | 26.30 | 26.30 | 26.27 | 26.27 | 26.20 | 0.31% | 264 |
| Aug 20, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.13 | -0.38% | 92 |
| Aug 19, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.22 | -0.34% | 3 |
| Aug 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.31 | 0.46% | 53 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.26 | 26.26 | 26.19 | -0.92% | 199 |
| Aug 14, 2025 | 26.36 | 26.53 | 26.36 | 26.50 | 26.44 | -1.39% | 445 |
| Aug 13, 2025 | 26.53 | 26.87 | 26.53 | 26.87 | 26.81 | 2.02% | 104 |
| Aug 12, 2025 | 26.34 | 26.39 | 26.34 | 26.34 | 26.28 | 3.20% | 319 |
| Aug 11, 2025 | 25.48 | 25.52 | 25.48 | 25.52 | 25.46 | 0.46% | 173 |
| Aug 8, 2025 | 25.46 | 25.50 | 25.41 | 25.41 | 25.35 | 0.36% | 986 |
| Aug 7, 2025 | 25.29 | 25.33 | 25.29 | 25.32 | 25.26 | -0.71% | 212 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.44 | -0.30% | 111 |
| Aug 5, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.52 | 1.62% | 232 |
| Aug 4, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.11 | 1.37% | 658 |
| Aug 1, 2025 | 24.81 | 24.83 | 24.81 | 24.83 | 24.77 | -1.79% | 123 |
| Jul 31, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.22 | -1.05% | 231 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.49 | -0.44% | 26 |
| Jul 29, 2025 | 25.73 | 25.73 | 25.66 | 25.66 | 25.60 | -0.44% | 232 |
| Jul 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.72 | 0.23% | 8 |
| Jul 25, 2025 | 25.68 | 25.72 | 25.68 | 25.72 | 25.66 | 0.31% | 179 |