Skip to main content
Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
26.78
+0.08 (0.31%)
Jan 17, 2025, 3:45 PM EST - Market closed

GRPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.7026.7826.7026.7826.780.45%108
Jan 16, 202526.5526.6626.5526.6626.66-0.14%331
Jan 15, 202526.7026.7026.7026.7026.701.85%62
Jan 14, 202525.9026.2225.9026.2226.221.17%225
Jan 13, 202525.9125.9125.9125.9125.911.40%377
Jan 10, 202525.5625.5625.5625.5625.56-1.83%537
Jan 8, 202525.9726.0325.9726.0326.030.33%177
Jan 7, 202526.0026.0025.9025.9525.95-0.60%606
Jan 6, 202526.5926.5926.1026.1026.10-0.60%297
Jan 3, 202526.0226.2626.0226.2626.261.12%821
Jan 2, 202526.3426.4425.9525.9725.97-0.27%7,165
Dec 31, 202426.1926.1926.0426.0426.040.30%510
Dec 30, 202425.7225.9925.7225.9625.960.01%923
Dec 27, 202425.9025.9625.9025.9625.96-0.95%199
Dec 26, 202426.1526.2126.1526.2126.210.83%598
Dec 24, 202425.8825.9925.8225.9925.990.66%3,088
Dec 23, 202425.6325.9025.6325.8225.82-0.22%1,201
Dec 20, 202425.6826.2025.6825.8825.82-0.09%790
Dec 19, 202426.3126.3125.9025.9025.85-0.71%3,313
Dec 18, 202426.0826.0826.0826.0826.03-3.84%88
Dec 17, 202427.1327.1327.1327.1327.07-1.51%15
Dec 16, 202427.0627.5827.0627.5427.49-0.03%223
Dec 13, 202427.5327.5527.5327.5527.50-0.65%325
Dec 12, 202427.8527.8627.7327.7327.68-0.58%686
Dec 11, 202427.9027.9027.8927.8927.841.19%324
Dec 10, 202427.5727.5727.5727.5727.51-0.30%50
Dec 9, 202427.8027.8027.6527.6527.59-0.25%601
Dec 6, 202427.7227.7227.7227.7227.66-0.12%448
Dec 5, 202428.0028.0027.7527.7527.69-1.67%588
Dec 4, 202428.2528.2528.2228.2228.16-693
Dec 3, 202428.1628.2428.1628.2228.16-0.48%733
Dec 2, 202428.1928.3628.1928.3628.300.52%189
Nov 29, 202428.5328.5328.2128.2128.16-0.01%3,742
Nov 27, 202428.2728.2728.2128.2128.16-0.17%268
Nov 26, 202428.5828.5828.2528.2628.21-1.25%327
Nov 25, 202428.7028.7028.6228.6228.561.75%176
Nov 22, 202428.1328.1328.1328.1328.071.67%35
Nov 21, 202427.6727.6727.6727.6727.611.98%27
Nov 20, 202427.1327.1327.1327.1327.080.41%18
Nov 19, 202426.8927.0226.8927.0226.96-0.13%231
Nov 18, 202427.0527.0527.0527.0527.000.03%65
Nov 15, 202427.1827.1827.0527.0526.99-0.64%2,148
Nov 14, 202427.2227.2227.2227.2227.17-0.97%90
Nov 13, 202427.4927.4927.4927.4927.43-1.14%5
Nov 12, 202428.0328.0327.8027.8027.75-1.23%1,205
Nov 11, 202428.4028.4028.0928.1528.091.82%5,867
Nov 8, 202427.5127.6527.4727.6527.590.75%275
Nov 7, 202427.4427.4427.4427.4427.39-1.28%323
Nov 6, 202427.8027.8027.8027.8027.747.37%101
Nov 5, 202425.8925.8925.8925.8925.842.12%116
Nov 4, 202425.3525.3525.3525.3525.300.38%116
Nov 1, 202425.2625.2625.2625.2625.21-0.01%5
Oct 31, 202425.2625.2625.2625.2625.21-1.40%14
Oct 30, 202425.6225.6225.6225.6225.57-0.21%84
Oct 29, 202425.6725.6725.6725.6725.62-1.25%47
Oct 28, 202426.0026.0026.0026.0025.941.63%63
Oct 25, 202425.6125.6125.5825.5825.53-0.80%690
Oct 24, 202425.7825.7825.7825.7825.730.39%80
Oct 23, 202425.6825.6825.6825.6825.63-0.75%38
Oct 22, 202425.8825.8825.8825.8825.83-0.57%12
Oct 21, 202426.0326.0326.0326.0325.97-1.80%46
Oct 18, 202427.2227.2226.5026.5026.45-0.78%269
Oct 17, 202426.7126.7126.7126.7126.66-0.22%120
Oct 16, 202426.7726.7726.7726.7726.721.44%130
Oct 15, 202426.5526.5526.3926.3926.34-0.32%139
Oct 14, 202426.3926.4826.3926.4826.430.65%689
Oct 11, 202426.3126.3126.3126.3126.261.92%29
Oct 10, 202425.8025.8125.8025.8125.76-0.32%279
Oct 9, 202426.0026.0025.9025.9025.840.25%1,009
Oct 8, 202425.9325.9325.8325.8325.78-0.45%181
Oct 7, 202426.0026.0025.8925.9525.90-0.80%434
Oct 4, 202426.1426.1626.1426.1626.101.88%458
Oct 3, 202425.6725.6725.6725.6725.62-0.14%21
Oct 2, 202425.7125.7125.7125.7125.66-0.59%104
Oct 1, 202425.6525.8625.6525.8625.81-1.17%2,712
Sep 30, 202426.1726.1726.1726.1726.120.42%15
Sep 27, 202426.1926.1925.9826.0626.010.61%453
Sep 26, 202425.9025.9025.9025.9025.851.09%49
Sep 25, 202425.6225.6225.6225.6225.57-1.64%18
Sep 24, 202426.0726.0926.0526.0526.000.20%1,161
Sep 23, 202426.0026.0026.0026.0025.95-0.45%116
Sep 20, 202426.1226.1226.1226.1225.99-1.03%92
Sep 19, 202426.2526.3926.2526.3926.262.09%1,395
Sep 18, 202425.8525.9425.8525.8525.720.02%562
Sep 17, 202425.8425.8425.8425.8425.711.11%80
Sep 16, 202425.5625.5625.5625.5625.430.64%218
Sep 13, 202425.3025.4025.3025.4025.272.64%692
Sep 12, 202424.6924.7424.6824.7424.620.81%1,138
Sep 11, 202424.5424.5424.5424.5424.42-0.09%30
Sep 10, 202424.5724.5724.5724.5724.44-0.44%2
Sep 9, 202424.6724.6724.6724.6724.55-0.16%179
Sep 6, 202424.7224.7524.7124.7124.59-1.66%490
Sep 5, 202425.1325.1325.1325.1325.00-0.92%3
Sep 4, 202425.3625.3625.3625.3625.24-0.62%44
Sep 3, 202425.8625.8625.5225.5225.39-3.23%325
Aug 30, 202426.3726.3726.3726.3726.240.52%29
Aug 29, 202426.2426.2426.2426.2426.110.80%28
Aug 28, 202425.9926.0325.9926.0325.90-0.36%40,653
Aug 27, 202426.1226.1226.1226.1225.99-0.69%86
Aug 26, 202426.3026.3026.3026.3026.17-0.21%33