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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.19 26.19 26.04 26.04 0.0M
2024-12-30 25.72 25.99 25.72 25.96 0.0M
2024-12-27 25.90 25.96 25.90 25.96 0.0M
2024-12-26 26.15 26.21 26.15 26.21 0.0M
2024-12-24 25.88 25.99 25.82 25.99 0.0M
2024-12-23 25.63 25.90 25.63 25.82 0.0M
2024-12-20 25.68 26.20 25.68 25.88 0.0M
2024-12-19 26.31 26.31 25.90 25.90 0.0M
2024-12-18 26.08 26.08 26.08 26.08 0.0M
2024-12-17 27.13 27.13 27.13 27.13 0.0M
2024-12-16 27.06 27.58 27.06 27.54 0.0M
2024-12-13 27.53 27.55 27.53 27.55 0.0M
2024-12-12 27.85 27.86 27.73 27.73 0.0M
2024-12-11 27.90 27.90 27.89 27.89 0.0M
2024-12-10 27.56 27.56 27.56 27.56 0.0M
2024-12-09 27.80 27.80 27.65 27.65 0.0M
2024-12-06 27.71 27.71 27.71 27.71 0.0M
2024-12-05 28.00 28.00 27.75 27.75 0.0M
2024-12-04 28.25 28.25 28.22 28.22 0.0M
2024-12-03 28.16 28.24 28.16 28.22 0.0M
2024-12-02 28.19 28.36 28.19 28.36 0.0M
2024-11-29 28.53 28.53 28.21 28.21 0.0M
2024-11-27 28.27 28.27 28.21 28.21 0.0M
2024-11-26 28.58 28.58 28.25 28.26 0.0M
2024-11-25 28.70 28.70 28.62 28.62 0.0M
2024-11-22 28.13 28.13 28.13 28.13 0.0M
2024-11-21 27.67 27.67 27.67 27.67 0.0M
2024-11-20 27.13 27.13 27.13 27.13 0.0M
2024-11-19 26.89 27.02 26.89 27.02 0.0M
2024-11-18 27.05 27.05 27.05 27.05 0.0M
2024-11-15 27.18 27.18 27.04 27.04 0.0M
2024-11-14 27.22 27.22 27.22 27.22 0.0M
2024-11-13 27.49 27.49 27.49 27.49 0.0M
2024-11-12 28.03 28.03 27.80 27.80 0.0M
2024-11-11 28.40 28.40 28.09 28.15 0.0M
2024-11-08 27.51 27.65 27.47 27.65 0.0M
2024-11-07 27.44 27.44 27.44 27.44 0.0M
2024-11-06 27.80 27.80 27.80 27.80 0.0M
2024-11-04 25.35 25.35 25.35 25.35 0.0M
2024-11-01 25.26 25.26 25.26 25.26 0.0M
2024-10-31 25.26 25.26 25.26 25.26 0.0M
2024-10-30 25.62 25.62 25.62 25.62 0.0M
2024-10-29 25.67 25.67 25.67 25.67 0.0M
2024-10-28 26.00 26.00 26.00 26.00 0.0M
2024-10-25 25.61 25.61 25.58 25.58 0.0M
2024-10-24 25.78 25.78 25.78 25.78 0.0M
2024-10-23 25.68 25.68 25.68 25.68 0.0M
2024-10-22 25.88 25.88 25.88 25.88 0.0M
2024-10-21 26.03 26.03 26.03 26.03 0.0M
2024-10-18 27.22 27.22 26.50 26.50 0.0M
2024-10-17 26.71 26.71 26.71 26.71 0.0M
2024-10-16 26.77 26.77 26.77 26.77 0.0M
2024-10-15 26.55 26.55 26.39 26.39 0.0M
2024-10-14 26.39 26.48 26.39 26.48 0.0M
2024-10-11 26.31 26.31 26.31 26.31 0.0M
2024-10-10 25.80 25.81 25.80 25.81 0.0M
2024-10-09 26.00 26.00 25.90 25.90 0.0M
2024-10-08 25.93 25.93 25.83 25.83 0.0M
2024-10-07 26.00 26.00 25.89 25.95 0.0M
2024-10-04 26.14 26.16 26.14 26.16 0.0M
2024-10-03 25.67 25.67 25.67 25.67 0.0M
2024-10-02 25.71 25.71 25.71 25.71 0.0M
2024-10-01 25.65 25.86 25.65 25.86 0.0M
2024-09-30 26.17 26.17 26.17 26.17 0.0M
2024-09-27 26.19 26.19 25.98 26.06 0.0M
2024-09-26 25.90 25.90 25.90 25.90 0.0M
2024-09-25 25.62 25.62 25.62 25.62 0.0M
2024-09-24 26.07 26.09 26.05 26.05 0.0M
2024-09-23 26.00 26.00 26.00 26.00 0.0M
2024-09-20 26.12 26.12 26.12 26.12 0.0M
2024-09-19 26.25 26.39 26.25 26.39 0.0M
2024-09-18 25.85 25.94 25.85 25.85 0.0M
2024-09-17 25.84 25.84 25.84 25.84 0.0M
2024-09-16 25.56 25.56 25.56 25.56 0.0M
2024-09-13 25.30 25.40 25.30 25.40 0.0M
2024-09-12 24.69 24.74 24.68 24.74 0.0M
2024-09-11 24.54 24.54 24.54 24.54 0.0M
2024-09-10 24.57 24.57 24.57 24.57 0.0M
2024-09-09 24.67 24.67 24.67 24.67 0.0M
2024-09-06 24.72 24.75 24.71 24.71 0.0M
2024-09-05 25.13 25.13 25.13 25.13 0.0M
2024-09-04 25.36 25.36 25.36 25.36 0.0M
2024-09-03 25.86 25.86 25.52 25.52 0.0M
2024-08-30 26.37 26.37 26.37 26.37 0.0M
2024-08-29 26.24 26.24 26.24 26.24 0.0M
2024-08-28 25.99 26.03 25.99 26.03 0.0M
2024-08-27 26.12 26.12 26.12 26.12 0.0M
2024-08-26 26.30 26.30 26.30 26.30 0.0M
2024-08-23 26.36 26.36 26.36 26.36 0.0M
2024-08-22 25.54 25.54 25.54 25.54 0.0M
2024-08-21 25.61 25.77 25.61 25.77 0.0M
2024-08-20 25.65 25.65 25.56 25.56 0.0M
2024-08-19 25.79 25.79 25.79 25.79 0.0M
2024-08-16 25.69 25.69 25.60 25.68 0.0M
2024-08-15 25.56 25.56 25.56 25.56 0.0M
2024-08-14 24.98 24.98 24.98 24.98 0.0M
2024-08-13 25.23 25.23 25.23 25.23 0.0M
2024-08-12 24.92 24.92 24.91 24.91 0.0M
2024-08-09 25.09 25.19 25.09 25.19 0.0M
2024-08-08 25.03 25.17 25.03 25.17 0.0M
2024-08-07 24.52 24.58 24.50 24.50 0.0M
2024-08-06 24.57 24.95 24.57 24.73 0.0M
2024-08-05 24.46 24.60 24.46 24.55 0.0M
2024-08-02 25.45 25.45 25.37 25.37 0.0M
2024-08-01 27.39 27.39 26.33 26.43 0.0M
2024-07-31 27.34 27.43 27.03 27.25 0.0M
2024-07-30 26.94 27.06 26.94 27.05 0.0M
2024-07-29 27.01 27.19 26.67 26.67 0.0M
2024-07-26 26.89 26.89 26.89 26.89 0.0M
2024-07-25 26.59 26.59 26.36 26.36 0.0M
2024-07-24 26.08 26.08 25.79 25.79 0.0M
2024-07-23 26.13 26.13 26.13 26.13 0.0M
2024-07-22 25.98 25.98 25.98 25.98 0.0M
2024-07-19 25.65 25.68 25.63 25.63 0.0M
2024-07-18 26.26 26.26 25.78 25.78 0.0M
2024-07-17 26.64 26.64 26.12 26.12 0.0M
2024-07-16 25.93 26.40 25.86 26.40 0.0M
2024-07-15 25.43 25.43 25.43 25.43 0.0M
2024-07-12 25.15 25.15 24.96 24.96 0.0M
2024-07-11 24.25 24.72 24.25 24.72 0.0M
2024-07-10 23.88 23.97 23.88 23.97 0.0M
2024-07-09 23.80 23.80 23.80 23.80 0.0M
2024-07-08 23.97 23.97 23.97 23.97 0.0M
2024-07-05 23.84 23.84 23.84 23.84 0.0M
2024-07-03 24.15 24.15 24.15 24.15 0.0M
2024-07-02 24.05 24.05 24.05 24.05 0.0M
2024-07-01 24.13 24.13 24.13 24.13 0.0M
2024-06-28 24.13 24.13 24.09 24.09 0.0M
2024-06-27 23.86 23.86 23.82 23.85 0.0M
2024-06-26 23.81 23.81 23.81 23.81 0.0M
2024-06-25 23.85 23.85 23.85 23.85 0.0M
2024-06-24 24.00 24.00 24.00 24.00 0.0M
2024-06-21 23.86 23.86 23.86 23.86 0.0M
2024-06-20 23.95 23.95 23.95 23.95 0.0M
2024-06-18 24.09 24.09 24.09 24.09 0.0M
2024-06-17 23.95 24.04 23.95 24.04 0.0M
2024-06-14 23.79 23.79 23.79 23.79 0.0M
2024-06-13 24.24 24.24 24.24 24.24 0.0M
2024-06-12 24.48 24.48 24.48 24.48 0.0M
2024-06-11 23.89 24.08 23.89 24.08 0.0M
2024-06-10 24.16 24.16 24.16 24.16 0.0M
2024-06-07 24.25 24.25 24.19 24.19 0.0M
2024-06-06 24.43 24.43 24.37 24.37 0.0M
2024-06-05 24.35 24.53 24.35 24.53 0.0M
2024-06-04 24.21 24.21 24.21 24.21 0.0M
2024-06-03 24.67 24.67 24.67 24.67 0.0M
2024-05-31 24.69 24.79 24.69 24.79 0.0M
2024-05-30 24.26 24.46 24.26 24.46 0.0M
2024-05-29 24.15 24.15 24.15 24.15 0.0M
2024-05-28 24.42 24.43 24.42 24.43 0.0M
2024-05-24 24.43 24.43 24.43 24.43 0.0M
2024-05-23 24.25 24.34 24.19 24.19 0.0M
2024-05-22 24.43 24.43 24.43 24.43 0.0M
2024-05-21 24.68 24.68 24.68 24.68 0.0M
2024-05-20 24.90 24.90 24.79 24.79 0.0M
2024-05-17 24.73 24.75 24.73 24.75 0.0M
2024-05-16 24.73 24.73 24.73 24.73 0.0M
2024-05-15 24.91 24.91 24.88 24.88 0.0M
2024-05-14 24.75 24.75 24.75 24.75 0.0M
2024-05-13 24.64 24.64 24.51 24.51 0.0M
2024-05-10 24.50 24.56 24.43 24.47 0.0M
2024-05-09 24.64 24.69 24.64 24.69 0.0M
2024-05-08 24.45 24.45 24.45 24.45 0.0M
2024-05-07 24.59 24.59 24.44 24.44 0.0M
2024-05-06 24.47 24.47 24.47 24.47 0.0M
2024-05-03 24.28 24.28 24.28 24.28 0.0M
2024-05-02 24.10 24.10 24.10 24.10 0.0M
2024-05-01 24.01 24.01 24.01 24.01 0.0M
2024-04-30 24.03 24.03 24.03 24.03 0.0M
2024-04-29 24.66 24.66 24.66 24.66 0.0M
2024-04-26 24.54 24.54 24.50 24.50 0.0M
2024-04-25 24.46 24.46 24.46 24.46 0.0M
2024-04-24 24.62 24.62 24.62 24.62 0.0M
2024-04-23 24.66 24.74 24.60 24.60 0.0M
2024-04-22 24.03 24.03 24.03 24.03 0.0M
2024-04-19 23.82 23.82 23.82 23.82 0.0M
2024-04-18 23.58 23.58 23.58 23.58 0.0M
2024-04-17 23.99 23.99 23.72 23.72 0.0M
2024-04-16 24.04 24.04 24.01 24.01 0.0M
2024-04-15 24.29 24.29 24.10 24.10 0.0M
2024-04-12 24.51 24.51 24.20 24.23 0.0M
2024-04-11 24.46 24.57 24.46 24.56 0.0M
2024-04-10 24.50 24.50 24.39 24.46 0.0M
2024-04-09 25.10 25.10 25.06 25.06 0.0M
2024-04-08 25.17 25.17 25.05 25.05 0.0M
2024-04-05 25.00 25.00 24.78 24.94 0.0M
2024-04-04 25.19 25.19 24.73 24.73 0.0M
2024-04-03 24.95 24.95 24.95 24.95 0.0M
2024-04-02 24.70 24.70 24.70 24.70 0.0M
2024-04-01 25.36 25.41 25.20 25.20 0.0M
2024-03-28 25.41 25.41 25.41 25.41 0.0M