Skip to main content
Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
28.05
-0.47 (-1.64%)
Mar 5, 2026, 4:00 PM EST - Market closed

GRPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.0528.0528.0528.0528.05-1.62%65
Mar 4, 202628.5228.5228.5228.5228.520.49%10
Mar 3, 202628.3828.3828.3828.3828.38-0.67%114
Mar 2, 202628.5728.5728.5728.5728.570.72%35
Feb 27, 202628.3728.3728.3728.3728.37-1.91%7
Feb 26, 202628.9228.9228.9228.9228.92-0.08%35
Feb 25, 202628.9428.9428.9428.9428.940.89%69
Feb 24, 202628.6928.6928.6928.6928.690.82%8
Feb 23, 202628.4528.4528.4528.4528.45-1.74%46
Feb 20, 202628.9628.9628.9628.9628.960.04%31
Feb 19, 202628.9428.9428.9428.9428.94-0.25%46
Feb 18, 202629.9929.9929.0229.0229.01-0.13%677
Feb 17, 202629.0429.0529.0429.0529.05-0.22%239
Feb 13, 202628.9729.1228.9729.1229.121.25%146
Feb 12, 202629.4429.4428.7628.7628.76-1.68%408
Feb 11, 202629.3429.3429.2529.2529.25-0.06%280
Feb 10, 202629.3129.3129.2729.2729.27-0.33%346
Feb 9, 202629.2629.4129.2629.3629.36-0.20%744
Feb 6, 202629.2629.4229.2529.4229.423.06%1,808
Feb 5, 202628.9628.9628.5528.5528.55-0.56%2,463
Feb 4, 202628.7128.7128.7128.7128.710.80%17
Feb 3, 202628.2828.4828.2828.4828.48-0.27%421
Feb 2, 202628.5628.5628.5628.5628.561.38%36
Jan 30, 202628.1428.1728.1428.1728.17-0.83%215
Jan 29, 202627.4628.4127.4628.4128.401.10%591
Jan 28, 202627.8628.1027.8628.1028.10-0.72%207
Jan 27, 202628.3028.3028.3028.3028.300.07%37
Jan 26, 202628.2828.2828.2828.2828.280.04%9
Jan 23, 202628.3328.3328.2728.2728.27-1.82%362
Jan 22, 202628.7928.7928.7928.7928.790.19%37
Jan 21, 202628.7428.7428.7428.7428.742.55%28
Jan 20, 202628.0228.0228.0228.0228.02-0.87%127
Jan 16, 202628.2728.2728.2728.2728.27-0.27%12
Jan 15, 202628.3528.3528.3528.3528.351.04%27
Jan 14, 202628.0628.0628.0628.0628.060.74%107
Jan 13, 202627.8527.8527.8527.8527.85-0.50%42
Jan 12, 202628.0228.0227.9927.9927.990.26%227
Jan 9, 202627.9727.9727.9227.9227.920.40%139
Jan 8, 202627.8127.8127.8127.8127.811.90%9
Jan 7, 202627.2927.2927.2927.2927.29-0.48%11
Jan 6, 202627.1027.4227.1027.4227.420.80%436
Jan 5, 202627.3127.3127.2027.2027.201.78%217
Jan 2, 202626.7326.7326.7326.7326.730.58%49
Dec 31, 202526.5826.5826.5826.5826.57-1.67%10
Dec 30, 202527.0327.0327.0327.0327.03-0.83%30
Dec 29, 202527.2527.2527.2527.2527.25-0.68%66
Dec 26, 202527.4427.4427.4427.4427.44-0.27%44
Dec 24, 202527.5127.5127.5127.5127.510.18%56
Dec 23, 202527.4627.4627.4627.4627.46-0.42%52
Dec 22, 202527.5827.5827.5827.5827.580.47%63
Dec 19, 202527.4527.4527.4527.4527.390.18%194
Dec 18, 202527.4027.4027.4027.4027.34-0.05%10
Dec 17, 202527.4127.4127.4127.4127.35-0.45%238
Dec 16, 202527.4727.5427.4727.5427.48-1.02%261
Dec 15, 202528.0128.0127.8227.8227.76-0.27%3,149
Dec 12, 202527.9027.9027.9027.9027.83-0.65%234
Dec 11, 202528.0828.0828.0828.0828.020.83%183
Dec 10, 202527.5827.8727.4827.8527.792.41%2,418
Dec 9, 202527.1927.1927.1927.1927.130.59%173
Dec 8, 202527.1427.1427.0327.0326.97-0.70%370
Dec 5, 202527.2227.2227.2227.2227.160.03%53
Dec 4, 202527.2227.2227.2227.2227.160.04%35
Dec 3, 202527.2127.2127.2127.2127.151.84%10
Dec 2, 202526.7226.7226.7226.7226.660.29%26
Dec 1, 202526.7126.7126.6426.6426.58-0.51%347
Nov 28, 202526.7826.7826.7826.7826.72-0.10%53
Nov 26, 202526.8026.8026.8026.8026.740.23%103
Nov 25, 202526.7526.7526.7426.7426.682.53%395
Nov 24, 202526.0826.0826.0826.0826.020.76%78
Nov 21, 202525.8825.8825.8825.8825.833.00%42
Nov 20, 202525.1325.1325.1325.1325.07-0.68%9
Nov 19, 202525.3025.3025.3025.3025.24-0.68%304
Nov 18, 202525.4725.4725.4725.4725.420.24%147
Nov 17, 202525.4125.4125.4125.4125.35-1.88%59
Nov 14, 202525.7825.9025.7825.9025.840.01%326
Nov 13, 202525.9025.9025.9025.9025.84-1.85%23
Nov 12, 202526.3826.3826.3826.3826.33-0.16%82
Nov 11, 202526.2326.4326.2326.4326.371.06%805
Nov 10, 202526.1526.1526.1526.1526.090.97%19
Nov 7, 202525.9025.9025.9025.9025.840.91%18
Nov 6, 202525.6625.6625.6625.6625.61-1.85%10
Nov 5, 202526.1526.1526.1526.1526.091.30%68
Nov 4, 202525.8125.8125.8125.8125.75-0.99%177
Nov 3, 202526.0726.0726.0726.0726.010.32%13
Oct 31, 202526.0226.0225.9925.9925.93-0.71%156
Oct 30, 202526.1726.1726.1726.1726.12-0.92%10
Oct 29, 202526.4226.4226.4226.4226.36-1.07%165
Oct 28, 202526.7026.7026.7026.7026.64-0.67%159
Oct 27, 202526.8826.8826.8826.8826.820.03%210
Oct 24, 202526.8826.8826.8826.8826.820.46%60
Oct 23, 202526.7526.7526.7526.7526.691.31%11
Oct 22, 202526.4126.4126.4126.4126.35-0.70%54
Oct 21, 202526.5926.5926.5926.5926.530.52%330
Oct 20, 202526.4026.4626.4026.4626.401.46%358
Oct 17, 202525.8726.0825.8726.0826.020.52%138
Oct 16, 202525.9525.9625.9425.9425.88-1.40%819
Oct 15, 202526.3226.3226.3126.3126.250.29%859
Oct 14, 202526.2326.2326.2326.2326.171.54%46
Oct 13, 202525.6725.8425.5625.8425.781.85%534
Oct 10, 202525.3725.3725.3725.3725.31-3.11%81