Invesco S&P Smallcap 600 GARP ETF

GRPZ
🏛️ usa →
26.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 27.08 27.08 27.08 27.08 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.90 26.90 26.90 26.90 0.0M
2025-09-25 26.56 26.56 26.56 26.56 0.0M
2025-09-24 26.86 26.86 26.86 26.86 0.0M
2025-09-23 27.08 27.08 27.08 27.08 0.0M
2025-09-22 27.09 27.09 27.09 27.09 0.0M
2025-09-19 26.97 27.00 26.95 26.99 0.0M
2025-09-18 27.35 27.40 27.35 27.39 0.0M
2025-09-17 27.01 27.01 26.81 26.81 0.0M
2025-09-16 26.88 26.89 26.88 26.89 0.0M
2025-09-15 26.96 27.05 26.96 26.96 0.0M
2025-09-12 27.00 27.00 26.97 26.97 0.0M
2025-09-11 27.38 27.38 27.38 27.38 0.0M
2025-09-10 26.74 26.74 26.74 26.74 0.0M
2025-09-09 26.92 27.04 26.86 26.86 0.0M
2025-09-08 27.12 27.12 27.12 27.12 0.0M
2025-09-05 27.18 27.18 27.13 27.13 0.0M
2025-09-04 27.17 27.17 27.17 27.17 0.0M
2025-09-03 26.78 26.78 26.78 26.78 0.0M
2025-09-02 26.85 26.96 26.85 26.96 0.0M
2025-08-29 27.05 27.10 27.05 27.10 0.0M
2025-08-28 27.32 27.32 27.15 27.32 0.0M
2025-08-27 27.29 27.29 27.29 27.29 0.0M
2025-08-26 27.11 27.23 27.11 27.11 0.0M
2025-08-25 27.22 27.22 27.05 27.05 0.0M
2025-08-22 27.24 27.30 27.24 27.30 0.0M
2025-08-21 26.30 26.30 26.27 26.27 0.0M
2025-08-20 26.19 26.19 26.19 26.19 0.0M
2025-08-19 26.29 26.29 26.29 26.29 0.0M
2025-08-18 26.38 26.38 26.38 26.38 0.0M
2025-08-15 26.27 26.27 26.26 26.26 0.0M
2025-08-14 26.36 26.53 26.36 26.50 0.0M
2025-08-13 26.53 26.87 26.53 26.87 0.0M
2025-08-12 26.34 26.39 26.34 26.34 0.0M
2025-08-11 25.48 25.52 25.48 25.52 0.0M
2025-08-08 25.46 25.50 25.41 25.41 0.0M
2025-08-07 25.29 25.33 25.29 25.32 0.0M
2025-08-06 25.55 25.55 25.50 25.50 0.0M
2025-08-05 25.50 25.58 25.50 25.58 0.0M
2025-08-04 25.09 25.17 25.09 25.17 0.0M
2025-08-01 24.81 24.83 24.81 24.83 0.0M
2025-07-31 25.29 25.29 25.28 25.28 0.0M
2025-07-30 25.55 25.55 25.55 25.55 0.0M
2025-07-29 25.73 25.73 25.66 25.66 0.0M
2025-07-28 25.78 25.78 25.78 25.78 0.0M
2025-07-25 25.68 25.72 25.68 25.72 0.0M
2025-07-24 25.64 25.64 25.64 25.64 0.0M
2025-07-23 26.02 26.02 26.02 26.02 0.0M
2025-07-22 25.50 25.50 25.50 25.50 0.0M
2025-07-21 25.37 25.39 25.20 25.20 0.0M
2025-07-18 25.26 25.26 25.26 25.26 0.0M
2025-07-17 25.55 25.62 25.55 25.62 0.0M
2025-07-16 25.03 25.25 25.03 25.25 0.0M
2025-07-15 25.21 25.21 25.21 25.21 0.0M
2025-07-14 25.61 25.68 25.61 25.68 0.0M
2025-07-11 25.69 25.69 25.69 25.69 0.0M
2025-07-10 26.09 26.09 26.00 26.00 0.0M
2025-07-09 25.61 25.79 25.61 25.79 0.0M
2025-07-08 25.64 25.64 25.64 25.64 0.0M
2025-07-07 25.36 25.36 25.36 25.36 0.0M
2025-07-03 25.73 25.73 25.73 25.73 0.0M
2025-07-02 25.62 25.62 25.62 25.62 0.0M
2025-07-01 25.28 25.28 25.28 25.28 0.0M
2025-06-30 24.90 24.90 24.90 24.90 0.0M
2025-06-27 25.06 25.06 25.06 25.06 0.0M
2025-06-26 24.91 24.91 24.91 24.91 0.0M
2025-06-25 24.49 24.49 24.49 24.49 0.0M
2025-06-24 24.80 24.80 24.80 24.80 0.0M
2025-06-23 24.56 24.56 24.56 24.56 0.0M
2025-06-20 24.46 24.46 24.46 24.46 0.0M
2025-06-18 24.46 24.46 24.46 24.46 0.0M
2025-06-17 24.45 24.45 24.45 24.45 0.0M
2025-06-16 24.59 24.59 24.59 24.59 0.0M
2025-06-13 24.30 24.30 24.30 24.30 0.0M
2025-06-12 24.61 24.61 24.61 24.61 0.0M
2025-06-11 24.75 24.75 24.75 24.75 0.0M
2025-06-10 24.84 24.84 24.84 24.84 0.0M
2025-06-09 24.79 24.79 24.67 24.67 0.0M
2025-06-06 24.47 24.47 24.47 24.47 0.0M
2025-06-05 24.19 24.19 24.19 24.19 0.0M
2025-06-04 24.23 24.23 24.23 24.23 0.0M
2025-06-03 24.36 24.37 24.36 24.37 0.0M
2025-06-02 23.93 23.93 23.93 23.93 0.0M
2025-05-30 24.01 24.02 23.99 23.99 0.0M
2025-05-29 24.04 24.04 24.04 24.04 0.0M
2025-05-28 23.95 23.95 23.95 23.95 0.0M
2025-05-27 24.31 24.31 24.31 24.31 0.0M
2025-05-23 23.76 23.76 23.76 23.76 0.0M
2025-05-22 23.90 23.90 23.90 23.90 0.0M
2025-05-21 23.90 23.90 23.90 23.90 0.0M
2025-05-20 24.38 24.38 24.38 24.38 0.0M
2025-05-19 24.38 24.38 24.30 24.38 0.0M
2025-05-16 24.60 24.60 24.60 24.60 0.0M
2025-05-15 24.39 24.39 24.39 24.39 0.0M
2025-05-14 24.31 24.31 24.31 24.31 0.0M
2025-05-13 24.57 24.57 24.55 24.55 0.0M
2025-05-12 24.28 24.28 24.28 24.28 0.0M
2025-05-09 23.43 23.43 23.43 23.43 0.0M
2025-05-08 23.55 23.55 23.54 23.54 0.0M
2025-05-07 23.18 23.18 23.18 23.18 0.0M
2025-05-06 23.13 23.13 23.13 23.13 0.0M
2025-05-05 23.13 23.13 23.13 23.13 0.0M
2025-05-02 23.30 23.30 23.30 23.30 0.0M
2025-05-01 22.80 22.80 22.80 22.80 0.0M
2025-04-30 22.60 22.60 22.60 22.60 0.0M
2025-04-29 22.68 22.80 22.68 22.80 0.0M
2025-04-28 22.69 22.69 22.69 22.69 0.0M
2025-04-25 22.35 22.58 22.35 22.58 0.0M
2025-04-24 22.67 22.67 22.67 22.67 0.0M
2025-04-23 22.27 22.27 22.27 22.27 0.0M
2025-04-22 21.85 22.06 21.85 22.06 0.0M
2025-04-21 21.44 21.48 21.44 21.48 0.0M
2025-04-17 21.85 21.91 21.85 21.91 0.0M
2025-04-16 21.58 21.58 21.58 21.58 0.0M
2025-04-15 21.76 21.76 21.76 21.76 0.0M
2025-04-14 21.77 21.85 21.77 21.85 0.0M
2025-04-11 21.75 21.75 21.75 21.75 0.0M
2025-04-10 21.40 21.40 21.40 21.40 0.0M
2025-04-09 22.37 22.37 22.37 22.37 0.0M
2025-04-08 21.20 21.20 20.55 20.55 0.0M
2025-04-07 21.00 21.09 21.00 21.09 0.0M
2025-04-04 21.09 21.31 21.09 21.31 0.0M
2025-04-03 23.38 23.38 22.20 22.20 0.0M
2025-04-02 23.65 23.93 23.65 23.93 0.0M
2025-04-01 23.38 23.65 23.37 23.65 0.0M
2025-03-31 23.40 23.50 23.40 23.50 0.0M
2025-03-28 23.37 23.51 23.37 23.51 0.0M
2025-03-27 23.96 23.96 23.96 23.96 0.0M
2025-03-26 23.94 24.01 23.94 24.01 0.0M
2025-03-25 24.06 24.06 24.06 24.06 0.0M
2025-03-24 24.06 24.14 24.06 24.14 0.0M
2025-03-21 23.52 23.52 23.52 23.52 0.0M
2025-03-20 23.67 23.67 23.67 23.67 0.0M
2025-03-19 23.72 23.72 23.72 23.72 0.0M
2025-03-18 23.42 23.42 23.42 23.42 0.0M
2025-03-17 23.44 23.53 23.44 23.53 0.0M
2025-03-14 23.25 23.26 23.25 23.26 0.0M
2025-03-13 22.75 22.75 22.75 22.75 0.0M
2025-03-12 23.10 23.10 23.10 23.10 0.0M
2025-03-11 23.42 23.42 23.25 23.25 0.0M
2025-03-10 23.26 23.26 23.26 23.26 0.0M
2025-03-07 23.77 23.77 23.68 23.68 0.0M
2025-03-06 23.52 23.52 23.52 23.52 0.0M
2025-03-05 23.64 23.64 23.64 23.64 0.0M
2025-03-04 23.25 23.81 23.25 23.55 0.0M
2025-03-03 24.45 24.45 23.78 23.78 0.0M
2025-02-28 24.43 24.43 24.43 24.43 0.0M
2025-02-27 24.32 24.32 24.32 24.32 0.0M
2025-02-26 24.90 24.90 24.47 24.47 0.0M
2025-02-25 24.66 24.80 24.66 24.78 0.0M
2025-02-24 25.01 25.01 24.85 24.85 0.0M
2025-02-21 24.89 24.89 24.89 24.89 0.0M
2025-02-20 25.19 25.50 25.19 25.50 0.0M
2025-02-19 25.76 25.76 25.71 25.71 0.0M
2025-02-18 25.99 25.99 25.99 25.99 0.0M
2025-02-14 25.90 25.90 25.90 25.90 0.0M
2025-02-13 25.85 26.11 25.85 26.11 0.0M
2025-02-12 25.68 25.68 25.68 25.68 0.0M
2025-02-11 26.04 26.12 26.04 26.05 0.0M
2025-02-10 26.05 26.05 25.96 25.96 0.0M
2025-02-07 25.80 25.80 25.80 25.80 0.0M
2025-02-06 26.23 26.23 26.23 26.23 0.0M
2025-02-05 26.37 26.37 26.37 26.37 0.0M
2025-02-04 26.06 26.27 26.06 26.22 0.0M
2025-02-03 25.63 25.88 25.63 25.88 0.0M
2025-01-31 26.58 26.58 26.35 26.35 0.0M
2025-01-30 26.72 26.75 26.72 26.75 0.0M
2025-01-29 26.60 26.60 26.60 26.60 0.0M
2025-01-28 26.59 26.59 26.59 26.59 0.0M
2025-01-27 26.63 26.63 26.63 26.63 0.0M
2025-01-24 26.76 26.76 26.73 26.73 0.0M
2025-01-23 26.65 26.80 26.65 26.80 0.0M
2025-01-22 26.76 26.79 26.76 26.79 0.0M
2025-01-21 27.08 27.08 27.08 27.08 0.0M
2025-01-17 26.70 26.78 26.70 26.78 0.0M
2025-01-16 26.55 26.66 26.55 26.66 0.0M
2025-01-15 26.70 26.70 26.70 26.70 0.0M
2025-01-14 25.90 26.22 25.90 26.22 0.0M
2025-01-13 25.91 25.91 25.91 25.91 0.0M
2025-01-10 25.56 25.56 25.56 25.56 0.0M
2025-01-08 25.97 26.03 25.97 26.03 0.0M
2025-01-07 26.00 26.00 25.90 25.95 0.0M
2025-01-06 26.59 26.59 26.10 26.10 0.0M
2025-01-03 26.02 26.26 26.02 26.26 0.0M
2025-01-02 26.34 26.44 25.95 25.97 0.0M