Invesco S&P SmallCap 600 GARP ETF (GRPZ)

NYSEARCA: GRPZ · Real-Time Price · USD

32.42

-0.52 (-1.59%)

At close: Sep 8, 2026, 4:00 PM EDT

32.42

0.00 (0.00%)

After-hours: Sep 8, 2026, 4:10 PM EDT

GRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	32.87	32.94	32.47	32.94	-	-	13
Sep 4, 2026	32.67	32.94	32.67	32.94	32.94	0.02%	313
Sep 3, 2026	32.93	32.93	32.93	32.93	32.93	0.43%	18
Sep 2, 2026	32.79	32.79	32.79	32.79	32.79	1.31%	22
Sep 1, 2026	32.37	32.37	32.37	32.37	32.37	-1.02%	23
Aug 31, 2026	32.70	32.70	32.70	32.70	32.70	-0.86%	35
Aug 28, 2026	32.99	32.99	32.99	32.99	32.99	-0.51%	14
Aug 27, 2026	33.16	33.16	33.16	33.16	33.16	-0.19%	19
Aug 26, 2026	33.17	33.24	33.17	33.22	33.22	-0.18%	5,917
Aug 25, 2026	33.25	33.28	33.19	33.28	33.28	0.11%	676
Aug 24, 2026	33.20	33.24	33.20	33.24	33.24	-0.12%	1,378
Aug 21, 2026	33.28	33.28	33.28	33.28	33.28	0.89%	16
Aug 20, 2026	33.04	33.04	32.99	32.99	32.99	-0.98%	169
Aug 19, 2026	33.32	33.32	33.32	33.32	33.31	0.70%	64
Aug 18, 2026	33.08	33.08	33.08	33.08	33.08	-0.45%	37
Aug 17, 2026	33.23	33.23	33.23	33.23	33.23	-0.86%	21
Aug 14, 2026	33.59	33.59	33.52	33.52	33.52	0.23%	272
Aug 13, 2026	33.45	33.45	33.45	33.45	33.45	0.77%	18
Aug 12, 2026	33.23	33.23	33.19	33.19	33.19	-0.16%	595
Aug 11, 2026	33.39	33.39	33.25	33.25	33.24	-0.28%	356
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