Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
27.50
+0.17 (0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
27.50
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 2.47% | 37 |
| Mar 30, 2026 | 26.13 | 26.68 | 26.13 | 26.68 | 26.68 | -0.43% | 161 |
| Mar 27, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.41% | 26 |
| Mar 26, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.10% | 23 |
| Mar 25, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.66% | 8 |
| Mar 24, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.61% | 6 |
| Mar 23, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.92% | 7 |
| Mar 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.55 | -1.13% | 6 |
| Mar 19, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.85 | 0.76% | 6 |
| Mar 18, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.65 | -1.46% | 66 |
| Mar 17, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.05 | 0.55% | 10 |
| Mar 16, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.90 | 0.61% | 10 |
| Mar 13, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.74 | 0.01% | 30 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | -1.74% | 7 |
| Mar 11, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.21 | -0.75% | 112 |
| Mar 10, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.41 | -0.73% | 32 |
| Mar 9, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.61 | 0.72% | 13 |
| Mar 6, 2026 | 27.26 | 27.49 | 27.26 | 27.49 | 27.42 | -2.02% | 265 |
| Mar 5, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.98 | -1.62% | 65 |
| Mar 4, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.44 | 0.49% | 10 |
| Mar 3, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.30 | -0.67% | 114 |
| Mar 2, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.50 | 0.72% | 35 |
| Feb 27, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | -1.91% | 7 |
| Feb 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | -0.08% | 35 |
| Feb 25, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.87 | 0.89% | 69 |
| Feb 24, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | 0.82% | 8 |
| Feb 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.38 | -1.74% | 46 |
| Feb 20, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | 0.04% | 31 |
| Feb 19, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.87 | -0.25% | 46 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.02 | 29.02 | 28.94 | -0.13% | 677 |
| Feb 17, 2026 | 29.04 | 29.05 | 29.04 | 29.05 | 28.98 | -0.22% | 239 |
| Feb 13, 2026 | 28.97 | 29.12 | 28.97 | 29.12 | 29.04 | 1.25% | 146 |
| Feb 12, 2026 | 29.44 | 29.44 | 28.76 | 28.76 | 28.68 | -1.68% | 408 |
| Feb 11, 2026 | 29.34 | 29.34 | 29.25 | 29.25 | 29.17 | -0.06% | 280 |
| Feb 10, 2026 | 29.31 | 29.31 | 29.27 | 29.27 | 29.19 | -0.33% | 346 |
| Feb 9, 2026 | 29.26 | 29.41 | 29.26 | 29.36 | 29.29 | -0.20% | 744 |
| Feb 6, 2026 | 29.26 | 29.42 | 29.25 | 29.42 | 29.34 | 3.06% | 1,808 |
| Feb 5, 2026 | 28.96 | 28.96 | 28.55 | 28.55 | 28.47 | -0.56% | 2,463 |
| Feb 4, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.63 | 0.80% | 17 |
| Feb 3, 2026 | 28.28 | 28.48 | 28.28 | 28.48 | 28.41 | -0.27% | 421 |
| Feb 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 1.38% | 36 |
| Jan 30, 2026 | 28.14 | 28.17 | 28.14 | 28.17 | 28.10 | -0.83% | 215 |
| Jan 29, 2026 | 27.46 | 28.41 | 27.46 | 28.41 | 28.33 | 1.10% | 591 |
| Jan 28, 2026 | 27.86 | 28.10 | 27.86 | 28.10 | 28.02 | -0.72% | 207 |
| Jan 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | 0.07% | 37 |
| Jan 26, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.21 | 0.04% | 9 |
| Jan 23, 2026 | 28.33 | 28.33 | 28.27 | 28.27 | 28.20 | -1.82% | 362 |
| Jan 22, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.72 | 0.19% | 37 |
| Jan 21, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.66 | 2.55% | 28 |
| Jan 20, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.95 | -0.87% | 127 |