Invesco S&P SmallCap 600 GARP ETF (GRPZ)

NYSEARCA: GRPZ · Real-Time Price · USD

29.76

-0.21 (-0.70%)

At close: Apr 28, 2026, 4:00 PM EDT

29.76

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

GRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.64	29.76	29.64	29.76	29.76	-0.69%	490
Apr 27, 2026	30.00	30.00	29.97	29.97	29.97	0.72%	147
Apr 24, 2026	29.67	29.75	29.67	29.75	29.75	-0.03%	1,039
Apr 23, 2026	29.76	29.76	29.76	29.76	29.76	0.44%	6
Apr 22, 2026	29.63	29.63	29.63	29.63	29.63	0.54%	71
Apr 21, 2026	29.47	29.47	29.47	29.47	29.47	-0.56%	6
Apr 20, 2026	29.64	29.64	29.64	29.64	29.64	0.38%	8
Apr 17, 2026	29.53	29.53	29.53	29.53	29.53	2.13%	51
Apr 16, 2026	28.91	28.91	28.91	28.91	28.91	0.06%	40
Apr 15, 2026	28.90	28.90	28.90	28.90	28.90	-0.48%	7
Apr 14, 2026	29.04	29.04	29.03	29.03	29.03	0.19%	521
Apr 13, 2026	28.98	28.98	28.98	28.98	28.98	1.15%	17
Apr 10, 2026	28.65	28.65	28.65	28.65	28.65	-0.89%	7
Apr 9, 2026	28.91	28.91	28.91	28.91	28.91	1.18%	13
Apr 8, 2026	28.60	28.60	28.57	28.57	28.57	2.50%	226
Apr 7, 2026	27.87	27.87	27.87	27.87	27.87	0.30%	28
Apr 6, 2026	27.79	27.79	27.79	27.79	27.79	0.89%	11
Apr 2, 2026	27.55	27.55	27.54	27.54	27.54	0.14%	248
Apr 1, 2026	27.50	27.50	27.50	27.50	27.50	0.61%	7
Mar 31, 2026	27.34	27.34	27.34	27.34	27.34	2.47%	37
Mar 30, 2026	26.13	26.68	26.13	26.68	26.68	-0.43%	161
Mar 27, 2026	26.79	26.79	26.79	26.79	26.79	-1.41%	26
Mar 26, 2026	27.17	27.17	27.17	27.17	27.17	-1.10%	23
Mar 25, 2026	27.47	27.47	27.47	27.47	27.47	0.66%	8
Mar 24, 2026	27.29	27.29	27.29	27.29	27.29	0.61%	6
Mar 23, 2026	27.13	27.13	27.13	27.13	27.13	1.92%	7
Mar 20, 2026	26.62	26.62	26.62	26.62	26.55	-1.13%	6
Mar 19, 2026	26.92	26.92	26.92	26.92	26.85	0.76%	6
Mar 18, 2026	26.72	26.72	26.72	26.72	26.65	-1.46%	66
Mar 17, 2026	27.12	27.12	27.12	27.12	27.05	0.55%	10
Mar 16, 2026	26.97	26.97	26.97	26.97	26.90	0.61%	10
Mar 13, 2026	26.81	26.81	26.81	26.81	26.74	0.01%	30
Mar 12, 2026	26.80	26.80	26.80	26.80	26.73	-1.74%	7
Mar 11, 2026	27.28	27.28	27.28	27.28	27.21	-0.75%	112
Mar 10, 2026	27.48	27.48	27.48	27.48	27.41	-0.73%	32
Mar 9, 2026	27.68	27.68	27.68	27.68	27.61	0.72%	13
Mar 6, 2026	27.26	27.49	27.26	27.49	27.42	-2.02%	265
Mar 5, 2026	28.05	28.05	28.05	28.05	27.98	-1.62%	65
Mar 4, 2026	28.52	28.52	28.52	28.52	28.44	0.49%	10
Mar 3, 2026	28.38	28.38	28.38	28.38	28.30	-0.67%	114
Mar 2, 2026	28.57	28.57	28.57	28.57	28.50	0.72%	35
Feb 27, 2026	28.37	28.37	28.37	28.37	28.29	-1.91%	7
Feb 26, 2026	28.92	28.92	28.92	28.92	28.84	-0.08%	35
Feb 25, 2026	28.94	28.94	28.94	28.94	28.87	0.89%	69
Feb 24, 2026	28.69	28.69	28.69	28.69	28.61	0.82%	8
Feb 23, 2026	28.45	28.45	28.45	28.45	28.38	-1.74%	46
Feb 20, 2026	28.96	28.96	28.96	28.96	28.88	0.04%	31
Feb 19, 2026	28.94	28.94	28.94	28.94	28.87	-0.25%	46
Feb 18, 2026	29.99	29.99	29.02	29.02	28.94	-0.13%	677
Feb 17, 2026	29.04	29.05	29.04	29.05	28.98	-0.22%	239
Feb 13, 2026	28.97	29.12	28.97	29.12	29.04	1.25%	146
Feb 12, 2026	29.44	29.44	28.76	28.76	28.68	-1.68%	408
Feb 11, 2026	29.34	29.34	29.25	29.25	29.17	-0.06%	280
Feb 10, 2026	29.31	29.31	29.27	29.27	29.19	-0.33%	346
Feb 9, 2026	29.26	29.41	29.26	29.36	29.29	-0.20%	744
Feb 6, 2026	29.26	29.42	29.25	29.42	29.34	3.06%	1,808
Feb 5, 2026	28.96	28.96	28.55	28.55	28.47	-0.56%	2,463
Feb 4, 2026	28.71	28.71	28.71	28.71	28.63	0.80%	17
Feb 3, 2026	28.28	28.48	28.28	28.48	28.41	-0.27%	421
Feb 2, 2026	28.56	28.56	28.56	28.56	28.48	1.38%	36
Jan 30, 2026	28.14	28.17	28.14	28.17	28.10	-0.83%	215
Jan 29, 2026	27.46	28.41	27.46	28.41	28.33	1.10%	591
Jan 28, 2026	27.86	28.10	27.86	28.10	28.02	-0.72%	207
Jan 27, 2026	28.30	28.30	28.30	28.30	28.23	0.07%	37
Jan 26, 2026	28.28	28.28	28.28	28.28	28.21	0.04%	9
Jan 23, 2026	28.33	28.33	28.27	28.27	28.20	-1.82%	362
Jan 22, 2026	28.79	28.79	28.79	28.79	28.72	0.19%	37
Jan 21, 2026	28.74	28.74	28.74	28.74	28.66	2.55%	28
Jan 20, 2026	28.02	28.02	28.02	28.02	27.95	-0.87%	127
Jan 16, 2026	28.27	28.27	28.27	28.27	28.20	-0.27%	12
Jan 15, 2026	28.35	28.35	28.35	28.35	28.27	1.04%	27
Jan 14, 2026	28.06	28.06	28.06	28.06	27.98	0.74%	107
Jan 13, 2026	27.85	27.85	27.85	27.85	27.78	-0.50%	42
Jan 12, 2026	28.02	28.02	27.99	27.99	27.92	0.26%	227
Jan 9, 2026	27.97	27.97	27.92	27.92	27.85	0.40%	139
Jan 8, 2026	27.81	27.81	27.81	27.81	27.74	1.90%	9
Jan 7, 2026	27.29	27.29	27.29	27.29	27.22	-0.48%	11
Jan 6, 2026	27.10	27.42	27.10	27.42	27.35	0.80%	436
Jan 5, 2026	27.31	27.31	27.20	27.20	27.13	1.78%	217
Jan 2, 2026	26.73	26.73	26.73	26.73	26.66	0.58%	49
Dec 31, 2025	26.58	26.58	26.58	26.58	26.51	-1.67%	10
Dec 30, 2025	27.03	27.03	27.03	27.03	26.96	-0.83%	30
Dec 29, 2025	27.25	27.25	27.25	27.25	27.18	-0.68%	66
Dec 26, 2025	27.44	27.44	27.44	27.44	27.37	-0.27%	44
Dec 24, 2025	27.51	27.51	27.51	27.51	27.44	0.18%	56
Dec 23, 2025	27.46	27.46	27.46	27.46	27.39	-0.42%	52
Dec 22, 2025	27.58	27.58	27.58	27.58	27.51	0.47%	63
Dec 19, 2025	27.45	27.45	27.45	27.45	27.32	0.18%	194
Dec 18, 2025	27.40	27.40	27.40	27.40	27.27	-0.05%	10
Dec 17, 2025	27.41	27.41	27.41	27.41	27.28	-0.45%	238
Dec 16, 2025	27.47	27.54	27.47	27.54	27.41	-1.02%	261
Dec 15, 2025	28.01	28.01	27.82	27.82	27.69	-0.27%	3,149
Dec 12, 2025	27.90	27.90	27.90	27.90	27.76	-0.65%	234
Dec 11, 2025	28.08	28.08	28.08	28.08	27.94	0.83%	183
Dec 10, 2025	27.58	27.87	27.48	27.85	27.71	2.41%	2,418
Dec 9, 2025	27.19	27.19	27.19	27.19	27.06	0.59%	173
Dec 8, 2025	27.14	27.14	27.03	27.03	26.90	-0.70%	370
Dec 5, 2025	27.22	27.22	27.22	27.22	27.09	0.03%	53
Dec 4, 2025	27.22	27.22	27.22	27.22	27.09	0.04%	35
Dec 3, 2025	27.21	27.21	27.21	27.21	27.08	1.84%	10