Invesco Exchange-Traded Fund Trust II (GRPZ) Historical Stock Data

24.71 ↓0.42 (-1.66%)

As of August 6, 2024, 1:15pm EST.

Historical Data

In the past 30 trading days, GRPZ is down -0.17% a day on average. There have been 19 days where Invesco Exchange-Traded Fund Trust II closed green and 11 days where GRPZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	24.72	24.71	↓$0.01 (-0.03%)	24.71	24.75	490
2024-09-05	25.13	25.13	↑$0.00 (0.00%)	25.13	25.13	3
2024-09-04	25.36	25.36	↑$0.00 (0.00%)	25.36	25.36	44
2024-09-03	25.86	25.52	↓$0.34 (-1.32%)	25.52	25.86	325
2024-08-30	26.37	26.37	↑$0.00 (0.00%)	26.37	26.37	28
2024-08-29	26.24	26.24	↑$0.00 (0.00%)	26.24	26.24	28
2024-08-28	25.99	26.03	↑$0.04 (0.15%)	25.99	26.03	40.65K
2024-08-27	26.12	26.12	↑$0.00 (0.00%)	26.12	26.12	86
2024-08-26	26.30	26.30	↑$0.00 (0.00%)	26.30	26.30	33
2024-08-23	26.36	26.36	↑$0.00 (0.00%)	26.36	26.36	77
2024-08-21	25.61	25.77	↑$0.16 (0.61%)	25.61	25.77	549
2024-08-20	25.65	25.56	↓$0.09 (-0.36%)	25.56	25.65	401
2024-08-19	25.79	25.79	↑$0.00 (0.00%)	25.79	25.79	239
2024-08-16	25.69	25.68	↓$0.01 (-0.04%)	25.60	25.69	789
2024-08-15	25.56	25.56	↑$0.00 (0.00%)	25.56	25.56	150
2024-08-14	24.98	24.98	↑$0.00 (0.00%)	24.98	24.98	56
2024-08-13	25.23	25.23	↑$0.00 (0.00%)	25.23	25.23	265
2024-08-12	24.92	24.91	↓$0.01 (-0.03%)	24.91	24.92	464
2024-08-09	25.09	25.19	↑$0.10 (0.40%)	25.09	25.19	784
2024-08-08	25.03	25.17	↑$0.14 (0.56%)	25.03	25.17	2.13K
2024-08-07	24.52	24.50	↓$0.02 (-0.10%)	24.50	24.58	455
2024-08-06	24.57	24.73	↑$0.16 (0.65%)	24.57	24.95	1.21K
2024-08-05	24.46	24.55	↑$0.09 (0.37%)	24.46	24.56	5.86K
2024-08-02	25.45	25.37	↓$0.08 (-0.30%)	25.37	25.45	407
2024-08-01	27.39	26.43	↓$0.96 (-3.50%)	26.33	27.39	7.34K
2024-07-31	27.34	27.25	↓$0.09 (-0.32%)	27.03	27.43	2.09K
2024-07-30	26.94	27.05	↑$0.11 (0.42%)	26.94	27.06	839
2024-07-29	27.01	26.67	↓$0.34 (-1.27%)	26.67	27.08	12.03K
2024-07-26	26.89	26.89	↑$0.00 (0.00%)	26.89	26.89	20
2024-07-25	26.59	26.36	↓$0.23 (-0.87%)	26.36	26.59	479