Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
26.26
-0.24 (-0.92%)
At close: Aug 15, 2025, 4:00 PM
26.26
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GRPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | -0.92% | 199 |
| Aug 14, 2025 | 26.36 | 26.53 | 26.36 | 26.50 | 26.50 | -1.39% | 445 |
| Aug 13, 2025 | 26.53 | 26.87 | 26.53 | 26.87 | 26.87 | 2.02% | 104 |
| Aug 12, 2025 | 26.34 | 26.39 | 26.34 | 26.34 | 26.34 | 3.20% | 319 |
| Aug 11, 2025 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 0.46% | 173 |
| Aug 8, 2025 | 25.46 | 25.50 | 25.41 | 25.41 | 25.41 | 0.36% | 986 |
| Aug 7, 2025 | 25.29 | 25.33 | 25.29 | 25.32 | 25.32 | -0.71% | 212 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.30% | 111 |
| Aug 5, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 1.62% | 232 |
| Aug 4, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.17 | 1.37% | 658 |
| Aug 1, 2025 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | -1.79% | 123 |
| Jul 31, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -1.05% | 231 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.44% | 26 |
| Jul 29, 2025 | 25.73 | 25.73 | 25.66 | 25.66 | 25.66 | -0.44% | 232 |
| Jul 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.23% | 8 |
| Jul 25, 2025 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 0.31% | 179 |
| Jul 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.45% | 28 |
| Jul 23, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.00% | 48 |
| Jul 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.22% | 8 |
| Jul 21, 2025 | 25.37 | 25.39 | 25.20 | 25.20 | 25.20 | -0.23% | 1,022 |
| Jul 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.41% | 7 |
| Jul 17, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 25.62 | 1.47% | 103 |
| Jul 16, 2025 | 25.03 | 25.25 | 25.03 | 25.25 | 25.25 | 0.16% | 104 |
| Jul 15, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.82% | 5 |
| Jul 14, 2025 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | -0.06% | 143 |
| Jul 11, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.19% | 3 |
| Jul 10, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | 0.81% | 209 |
| Jul 9, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.79 | 0.61% | 223 |
| Jul 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.09% | 4 |
| Jul 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.42% | 18 |
| Jul 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.43% | 19 |
| Jul 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.34% | 3 |
| Jul 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.55% | 8 |
| Jun 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.64% | 39 |
| Jun 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.60% | 13 |
| Jun 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.72% | 15 |
| Jun 25, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.28% | 3 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.00% | 3 |
| Jun 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% | 7 |
| Jun 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | - | 11 |
| Jun 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 0.01% | 12 |
| Jun 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.38 | -0.56% | 18 |
| Jun 16, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.52 | 1.21% | 4 |
| Jun 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.22 | -1.29% | 9 |
| Jun 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.54 | -0.54% | 3 |
| Jun 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | -0.36% | 54 |
| Jun 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | 0.66% | 4 |
| Jun 9, 2025 | 24.79 | 24.79 | 24.67 | 24.67 | 24.60 | 0.84% | 110 |
| Jun 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.40 | 1.17% | 73 |
| Jun 5, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | -0.19% | 79 |