Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
22.60
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 64 |
| Apr 29, 2025 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | 0.49% | 116 |
| Apr 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.49% | 148 |
| Apr 25, 2025 | 22.35 | 22.58 | 22.35 | 22.58 | 22.58 | -0.40% | 112 |
| Apr 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.79% | 121 |
| Apr 23, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.95% | 14 |
| Apr 22, 2025 | 21.85 | 22.06 | 21.85 | 22.06 | 22.06 | 2.71% | 133 |
| Apr 21, 2025 | 21.44 | 21.48 | 21.44 | 21.48 | 21.48 | -1.95% | 928 |
| Apr 17, 2025 | 21.85 | 21.91 | 21.85 | 21.91 | 21.91 | 1.50% | 417 |
| Apr 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.82% | 3 |
| Apr 15, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.43% | 267 |
| Apr 14, 2025 | 21.77 | 21.85 | 21.77 | 21.85 | 21.85 | 0.47% | 246 |
| Apr 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.65% | 69 |
| Apr 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.32% | 247 |
| Apr 9, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 8.82% | 43 |
| Apr 8, 2025 | 21.20 | 21.20 | 20.55 | 20.55 | 20.55 | -2.53% | 778 |
| Apr 7, 2025 | 21.00 | 21.09 | 21.00 | 21.09 | 21.09 | -1.03% | 373 |
| Apr 4, 2025 | 21.09 | 21.31 | 21.09 | 21.31 | 21.31 | -4.02% | 536 |
| Apr 3, 2025 | 23.38 | 23.38 | 22.20 | 22.20 | 22.20 | -7.25% | 356 |
| Apr 2, 2025 | 23.65 | 23.93 | 23.65 | 23.93 | 23.93 | 1.21% | 450 |
| Apr 1, 2025 | 23.38 | 23.65 | 23.37 | 23.65 | 23.65 | 0.64% | 295 |
| Mar 31, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -0.04% | 230 |
| Mar 28, 2025 | 23.37 | 23.51 | 23.37 | 23.51 | 23.51 | -1.91% | 132 |
| Mar 27, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.19% | 29 |
| Mar 26, 2025 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | -0.21% | 602 |
| Mar 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.32% | 75 |
| Mar 24, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | 24.14 | 2.61% | 782 |
| Mar 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.47 | -0.60% | 46 |
| Mar 20, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.61 | -0.24% | 43 |
| Mar 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.67 | 1.29% | 1 |
| Mar 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.36 | -0.45% | 130 |
| Mar 17, 2025 | 23.44 | 23.53 | 23.44 | 23.53 | 23.47 | 1.14% | 363 |
| Mar 14, 2025 | 23.25 | 23.26 | 23.25 | 23.26 | 23.21 | 2.24% | 241 |
| Mar 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.70 | -1.52% | 128 |
| Mar 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | -0.62% | 79 |
| Mar 11, 2025 | 23.42 | 23.42 | 23.25 | 23.25 | 23.19 | -0.06% | 357 |
| Mar 10, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.21 | -1.75% | 374 |
| Mar 7, 2025 | 23.77 | 23.77 | 23.68 | 23.68 | 23.62 | 0.68% | 149 |
| Mar 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | -0.50% | 110 |
| Mar 5, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | 0.37% | 132 |
| Mar 4, 2025 | 23.25 | 23.81 | 23.25 | 23.55 | 23.49 | -0.95% | 344 |
| Mar 3, 2025 | 24.45 | 24.45 | 23.78 | 23.78 | 23.72 | -2.67% | 274 |
| Feb 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.37 | 0.46% | 14 |
| Feb 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | -0.62% | 51 |
| Feb 26, 2025 | 24.90 | 24.90 | 24.47 | 24.47 | 24.41 | -1.28% | 384 |
| Feb 25, 2025 | 24.66 | 24.80 | 24.66 | 24.78 | 24.73 | -0.25% | 931 |
| Feb 24, 2025 | 25.01 | 25.01 | 24.85 | 24.85 | 24.79 | -0.19% | 963 |
| Feb 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.83 | -2.37% | 55 |
| Feb 20, 2025 | 25.19 | 25.50 | 25.19 | 25.50 | 25.44 | -0.82% | 422 |
| Feb 19, 2025 | 25.76 | 25.76 | 25.71 | 25.71 | 25.65 | -1.08% | 794 |