Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
26.80
+0.06 (0.23%)
Nov 26, 2025, 4:00 PM EST - Market closed
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.23% | 103 |
| Nov 25, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 2.53% | 395 |
| Nov 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.76% | 78 |
| Nov 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 3.00% | 42 |
| Nov 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.68% | 9 |
| Nov 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.68% | 304 |
| Nov 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.24% | 147 |
| Nov 17, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.88% | 59 |
| Nov 14, 2025 | 25.78 | 25.90 | 25.78 | 25.90 | 25.90 | 0.01% | 326 |
| Nov 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.89 | -1.85% | 23 |
| Nov 12, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.16% | 82 |
| Nov 11, 2025 | 26.23 | 26.43 | 26.23 | 26.43 | 26.43 | 1.06% | 805 |
| Nov 10, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.97% | 19 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.91% | 18 |
| Nov 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.85% | 10 |
| Nov 5, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.30% | 68 |
| Nov 4, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.99% | 177 |
| Nov 3, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.32% | 13 |
| Oct 31, 2025 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | -0.71% | 156 |
| Oct 30, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.92% | 10 |
| Oct 29, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.07% | 165 |
| Oct 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.67% | 159 |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.03% | 210 |
| Oct 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.46% | 60 |
| Oct 23, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.31% | 11 |
| Oct 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.70% | 54 |
| Oct 21, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.52% | 330 |
| Oct 20, 2025 | 26.40 | 26.46 | 26.40 | 26.46 | 26.46 | 1.46% | 358 |
| Oct 17, 2025 | 25.87 | 26.08 | 25.87 | 26.08 | 26.07 | 0.52% | 138 |
| Oct 16, 2025 | 25.95 | 25.96 | 25.94 | 25.94 | 25.94 | -1.40% | 819 |
| Oct 15, 2025 | 26.32 | 26.32 | 26.31 | 26.31 | 26.31 | 0.29% | 859 |
| Oct 14, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.54% | 46 |
| Oct 13, 2025 | 25.67 | 25.84 | 25.56 | 25.84 | 25.83 | 1.85% | 534 |
| Oct 10, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -3.11% | 81 |
| Oct 9, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.24% | 99 |
| Oct 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.52% | 106 |
| Oct 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.28% | 7 |
| Oct 6, 2025 | 26.78 | 26.78 | 26.71 | 26.71 | 26.71 | -0.49% | 170 |
| 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 |