Skip to main content
Invesco S&P SmallCap 600 GARP ETF (GRPZ)
NYSEARCA: GRPZ · Real-Time Price · USD
27.22
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
27.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GRPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2227.2227.2227.2227.220.03%53
Dec 4, 202527.2227.2227.2227.2227.220.04%35
Dec 3, 202527.2127.2127.2127.2127.211.84%10
Dec 2, 202526.7226.7226.7226.7226.710.29%26
Dec 1, 202526.7126.7126.6426.6426.64-0.51%347
Nov 28, 202526.7826.7826.7826.7826.77-0.10%53
Nov 26, 202526.8026.8026.8026.8026.800.23%103
Nov 25, 202526.7526.7526.7426.7426.742.53%395
Nov 24, 202526.0826.0826.0826.0826.080.76%78
Nov 21, 202525.8825.8825.8825.8825.883.00%42
Nov 20, 202525.1325.1325.1325.1325.13-0.68%9
Nov 19, 202525.3025.3025.3025.3025.30-0.68%304
Nov 18, 202525.4725.4725.4725.4725.470.24%147
Nov 17, 202525.4125.4125.4125.4125.41-1.88%59
Nov 14, 202525.7825.9025.7825.9025.900.01%326
Nov 13, 202525.9025.9025.9025.9025.89-1.85%23
Nov 12, 202526.3826.3826.3826.3826.38-0.16%82
Nov 11, 202526.2326.4326.2326.4326.431.06%805
Nov 10, 202526.1526.1526.1526.1526.150.97%19
Nov 7, 202525.9025.9025.9025.9025.900.91%18
Nov 6, 202525.6625.6625.6625.6625.66-1.85%10
Nov 5, 202526.1526.1526.1526.1526.151.30%68
Nov 4, 202525.8125.8125.8125.8125.81-0.99%177
Nov 3, 202526.0726.0726.0726.0726.070.32%13
Oct 31, 202526.0226.0225.9925.9925.99-0.71%156
Oct 30, 202526.1726.1726.1726.1726.17-0.92%10
Oct 29, 202526.4226.4226.4226.4226.42-1.07%165
Oct 28, 202526.7026.7026.7026.7026.70-0.67%159
Oct 27, 202526.8826.8826.8826.8826.880.03%210
Oct 24, 202526.8826.8826.8826.8826.880.46%60
Oct 23, 202526.7526.7526.7526.7526.751.31%11
Oct 22, 202526.4126.4126.4126.4126.41-0.70%54
Oct 21, 202526.5926.5926.5926.5926.590.52%330
Oct 20, 202526.4026.4626.4026.4626.461.46%358
Oct 17, 202525.8726.0825.8726.0826.070.52%138
Oct 16, 202525.9525.9625.9425.9425.94-1.40%819
Oct 15, 202526.3226.3226.3126.3126.310.29%859
Oct 14, 202526.2326.2326.2326.2326.231.54%46
Oct 13, 202525.6725.8425.5625.8425.831.85%534
Oct 10, 202525.3725.3725.3725.3725.37-3.11%81
Oct 9, 202526.1826.1826.1826.1826.18-1.24%99
Oct 8, 202526.5126.5126.5126.5126.510.52%106
Oct 7, 202526.3726.3726.3726.3726.37-1.28%7
Oct 6, 202526.7826.7826.7126.7126.71-0.49%170
Oct 3, 202526.8726.8926.8426.8426.840.35%801
Oct 2, 202526.7526.7526.7526.7526.75-0.04%66
Oct 1, 202526.7626.7626.7626.7626.760.32%38
Sep 30, 202526.8326.8326.6826.6826.68-0.43%201
Sep 29, 202526.7926.7926.7926.7926.79-0.39%90
Sep 26, 202526.9026.9026.9026.9026.901.27%63
Sep 25, 202526.5626.5626.5626.5626.56-1.12%15
Sep 24, 202526.8626.8626.8626.8626.86-0.81%12
Sep 23, 202527.0827.0827.0827.0827.08-0.04%13
Sep 22, 202527.0927.0927.0927.0927.090.38%105
Sep 19, 202526.9727.0026.9526.9926.92-1.49%526
Sep 18, 202527.3527.4027.3527.3927.332.19%889
Sep 17, 202527.0127.0126.8126.8126.74-0.31%606
Sep 16, 202526.8826.8926.8826.8926.83-0.24%383
Sep 15, 202526.9627.0526.9626.9626.89-0.06%361
Sep 12, 202527.0027.0026.9726.9726.91-1.48%257
Sep 11, 202527.3827.3827.3827.3827.312.38%283
Sep 10, 202526.7426.7426.7426.7426.68-0.42%120
Sep 9, 202526.9227.0426.8626.8626.79-0.98%1,504
Sep 8, 202527.1227.1227.1227.1227.06-0.03%88
Sep 5, 202527.1827.1827.1327.1327.06-0.13%133
Sep 4, 202527.1727.1727.1727.1727.101.42%9
Sep 3, 202526.7826.7826.7826.7826.72-0.66%52
Sep 2, 202526.8526.9626.8526.9626.90-0.52%921
Aug 29, 202527.0527.1027.0527.1027.04-0.78%162
Aug 28, 202527.3227.3227.1527.3227.250.09%3,610
Aug 27, 202527.2927.2927.2927.2927.230.69%148
Aug 26, 202527.1127.2327.1127.1127.040.20%947
Aug 25, 202527.2227.2227.0527.0526.99-0.89%989
Aug 22, 202527.2427.3027.2427.3027.233.91%400
Aug 21, 202526.3026.3026.2726.2726.200.31%264
Aug 20, 202526.1926.1926.1926.1926.12-0.38%92
Aug 19, 202526.2926.2926.2926.2926.22-0.34%3
Aug 18, 202526.3826.3826.3826.3826.310.46%53
Aug 15, 202526.2726.2726.2626.2626.19-0.92%199
Aug 14, 202526.3626.5326.3626.5026.44-1.39%445
Aug 13, 202526.5326.8726.5326.8726.812.02%104
Aug 12, 202526.3426.3926.3426.3426.283.20%319
Aug 11, 202525.4825.5225.4825.5225.460.46%173
Aug 8, 202525.4625.5025.4125.4125.350.36%986
Aug 7, 202525.2925.3325.2925.3225.26-0.71%212
Aug 6, 202525.5525.5525.5025.5025.44-0.30%111
Aug 5, 202525.5025.5825.5025.5825.521.62%232
Aug 4, 202525.0925.1725.0925.1725.111.37%658
Aug 1, 202524.8124.8324.8124.8324.77-1.79%123
Jul 31, 202525.2925.2925.2825.2825.22-1.05%231
Jul 30, 202525.5525.5525.5525.5525.49-0.44%26
Jul 29, 202525.7325.7325.6625.6625.60-0.44%232
Jul 28, 202525.7825.7825.7825.7825.720.23%8
Jul 25, 202525.6825.7225.6825.7225.660.31%179
Jul 24, 202525.6425.6425.6425.6425.58-1.45%28
Jul 23, 202526.0226.0226.0226.0225.952.00%48
Jul 22, 202525.5125.5125.5125.5125.441.22%8
Jul 21, 202525.3725.3925.2025.2025.14-0.23%1,022
Jul 18, 202525.2625.2625.2625.2625.20-1.41%7
Jul 17, 202525.5525.6225.5525.6225.561.47%103