Invesco S&P Smallcap 600 GARP ETF (GRPZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:57PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 24.69 | 24.79 | 24.69 | 24.79 | 24.79 | 100 |
| May 30, 2024 | 24.26 | 24.46 | 24.26 | 24.46 | 24.46 | 400 |
| May 29, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| May 28, 2024 | 24.42 | 24.43 | 24.42 | 24.43 | 24.43 | 400 |
| May 24, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| May 23, 2024 | 24.25 | 24.34 | 24.19 | 24.19 | 24.19 | 1,500 |
| May 22, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| May 21, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| May 20, 2024 | 24.90 | 24.90 | 24.79 | 24.79 | 24.79 | 10,900 |
| May 17, 2024 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | 1,800 |
| May 16, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| May 15, 2024 | 24.91 | 24.91 | 24.88 | 24.88 | 24.88 | 1,100 |
| May 14, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| May 13, 2024 | 24.64 | 24.64 | 24.51 | 24.51 | 24.51 | 300 |
| May 10, 2024 | 24.50 | 24.56 | 24.43 | 24.47 | 24.47 | 900 |
| May 09, 2024 | 24.64 | 24.69 | 24.64 | 24.69 | 24.69 | 400 |
| May 08, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
| May 07, 2024 | 24.58 | 24.58 | 24.44 | 24.44 | 24.44 | 2,500 |
| May 06, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| May 03, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
| May 02, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 100 |
| May 01, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| Apr 30, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
| Apr 29, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| Apr 26, 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | 400 |
| Apr 25, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| Apr 24, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| Apr 23, 2024 | 24.66 | 24.74 | 24.60 | 24.60 | 24.60 | 400 |
| Apr 22, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
| Apr 19, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
| Apr 18, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
| Apr 17, 2024 | 23.99 | 23.99 | 23.72 | 23.72 | 23.72 | 2,100 |
| Apr 16, 2024 | 24.04 | 24.04 | 24.01 | 24.01 | 24.01 | 500 |
| Apr 15, 2024 | 24.29 | 24.29 | 24.10 | 24.10 | 24.10 | 300 |
| Apr 12, 2024 | 24.51 | 24.51 | 24.20 | 24.23 | 24.23 | 1,500 |
| Apr 11, 2024 | 24.46 | 24.57 | 24.46 | 24.56 | 24.56 | 600 |
| Apr 10, 2024 | 24.50 | 24.50 | 24.39 | 24.46 | 24.46 | 500 |
| Apr 09, 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 200 |
| Apr 08, 2024 | 25.17 | 25.17 | 25.05 | 25.05 | 25.05 | 400 |
| Apr 05, 2024 | 25.00 | 25.00 | 24.78 | 24.94 | 24.94 | 2,200 |
| Apr 04, 2024 | 25.18 | 25.18 | 24.73 | 24.73 | 24.73 | 1,300 |
| Apr 03, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| Apr 02, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| Apr 01, 2024 | 25.36 | 25.41 | 25.19 | 25.19 | 25.19 | 8,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.