Invesco S&P SmallCap 600 GARP ETF (GRPZ)

NYSEARCA: GRPZ · Real-Time Price · USD

33.24

-0.09 (-0.28%)

At close: Aug 11, 2026, 4:00 PM EDT

33.24

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

GRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	33.43	33.43	33.24	33.34	-	-	8
Aug 10, 2026	33.45	33.45	33.34	33.34	33.34	-0.85%	853
Aug 7, 2026	33.62	33.62	33.62	33.62	33.62	-0.18%	365
Aug 6, 2026	33.68	33.68	33.68	33.68	33.68	-0.33%	25
Aug 5, 2026	33.78	33.79	33.78	33.79	33.79	-0.19%	404
Aug 4, 2026	33.64	33.86	33.64	33.86	33.86	2.69%	124
Aug 3, 2026	32.97	32.97	32.97	32.97	32.97	1.82%	53
Jul 31, 2026	31.43	32.38	31.43	32.38	32.38	-0.32%	504
Jul 30, 2026	32.49	32.49	32.49	32.49	32.49	-0.66%	13
Jul 29, 2026	32.70	32.70	32.70	32.70	32.70	-0.74%	33
Jul 28, 2026	33.00	33.00	32.95	32.95	32.95	1.83%	223
Jul 27, 2026	32.32	32.36	32.32	32.36	32.36	1.49%	361
Jul 24, 2026	31.85	31.98	31.85	31.88	31.88	1.14%	535
Jul 23, 2026	31.34	31.52	31.32	31.52	31.52	-0.84%	3,137
Jul 22, 2026	31.79	31.79	31.79	31.79	31.79	-1.71%	12
Jul 21, 2026	32.34	32.34	32.34	32.34	32.34	0.07%	20
Jul 20, 2026	32.32	32.32	32.32	32.32	32.32	-0.30%	41
Jul 17, 2026	32.53	32.53	32.42	32.42	32.41	-0.96%	387
Jul 16, 2026	32.73	32.73	32.73	32.73	32.73	0.92%	21
Jul 15, 2026	32.50	32.50	32.43	32.43	32.43	0.67%	3,483
Jul 14, 2026	32.22	32.22	32.22	32.22	32.22	-0.03%	50
Jul 13, 2026	32.35	32.35	32.23	32.23	32.23	-0.11%	231
Jul 10, 2026	33.39	33.39	32.26	32.26	32.26	-0.19%	981
Jul 9, 2026	32.33	32.33	32.26	32.33	32.32	1.14%	327
Jul 8, 2026	32.11	32.11	31.96	31.96	31.96	-1.39%	271
Jul 7, 2026	32.69	32.69	32.41	32.41	32.41	-0.70%	776
Jul 6, 2026	32.59	32.68	32.59	32.64	32.64	0.99%	1,089
Jul 2, 2026	32.30	32.48	32.21	32.32	32.32	0.53%	3,739
Jul 1, 2026	32.38	32.38	32.15	32.15	32.14	0.53%	324
Jun 30, 2026	31.96	32.33	31.86	31.97	31.97	0.33%	26,527
Jun 29, 2026	31.94	31.94	31.72	31.87	31.87	-0.10%	678
Jun 26, 2026	31.90	31.90	31.90	31.90	31.90	1.91%	30
Jun 25, 2026	31.30	31.30	31.30	31.30	31.30	0.49%	19
Jun 24, 2026	31.15	31.15	31.15	31.15	31.15	1.34%	56
Jun 23, 2026	30.74	30.74	30.74	30.74	30.74	0.53%	36
Jun 22, 2026	30.58	30.58	30.58	30.58	30.58	-0.06%	73
Jun 18, 2026	30.69	30.69	30.69	30.69	30.59	1.38%	28
Jun 17, 2026	30.27	30.27	30.27	30.27	30.18	-1.09%	7
Jun 16, 2026	30.60	30.60	30.60	30.60	30.51	-0.32%	7
Jun 15, 2026	30.70	30.70	30.70	30.70	30.61	-0.63%	9
Jun 12, 2026	30.91	30.91	30.90	30.90	30.80	0.78%	331
Jun 11, 2026	30.66	30.66	30.66	30.66	30.57	1.91%	6
Jun 10, 2026	30.09	30.09	30.09	30.09	29.99	-0.06%	26
Jun 9, 2026	30.10	30.10	30.10	30.10	30.01	1.02%	110
Jun 8, 2026	28.95	29.80	28.95	29.80	29.71	1.08%	419
Jun 5, 2026	29.48	29.48	29.48	29.48	29.39	-0.93%	118
Jun 4, 2026	29.76	29.76	29.76	29.76	29.67	1.29%	7
Jun 3, 2026	29.38	29.38	29.38	29.38	29.29	-0.67%	14
Jun 2, 2026	29.59	29.59	29.58	29.58	29.49	0.60%	613
Jun 1, 2026	29.32	29.40	29.32	29.40	29.31	-0.07%	755