Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.08
+0.01 (0.04%)
Mar 31, 2025, 4:00 PM EDT - Market closed
VRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | - | 0.02% | 118,064 |
| Mar 28, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | - | 395,467 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | - | 290,820 |
| Mar 26, 2025 | 25.07 | 25.09 | 25.06 | 25.07 | 25.07 | 0.04% | 1,161,195 |
| Mar 25, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | - | 263,828 |
| Mar 24, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | -0.40% | 280,801 |
| Mar 21, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.06 | 0.08% | 380,401 |
| Mar 20, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | -0.04% | 306,276 |
| Mar 19, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 0.04% | 179,522 |
| Mar 18, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.04 | 0.02% | 3,690,117 |
| Mar 17, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 25.04 | -0.02% | 536,405 |
| Mar 14, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 25.04 | 0.04% | 305,514 |
| Mar 13, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.03 | - | 341,505 |
| Mar 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | - | 236,376 |
| Mar 11, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | -0.04% | 446,704 |
| Mar 10, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 25.04 | - | 603,748 |
| Mar 7, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.04 | 0.08% | 242,901 |
| Mar 6, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | - | 278,174 |
| Mar 5, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | - | 345,423 |
| Mar 4, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.02 | - | 1,624,757 |
| Mar 3, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.02 | - | 250,833 |
| Feb 28, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 25.02 | 0.04% | 215,648 |
| Feb 27, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 25.01 | 0.08% | 278,832 |
| Feb 26, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.99 | - | 254,952 |
| Feb 25, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.99 | 0.02% | 237,951 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 24.99 | -0.40% | 369,693 |
| Feb 21, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 24.98 | 0.04% | 151,026 |
| Feb 20, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 24.97 | 0.02% | 235,367 |
| Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 24.97 | 0.04% | 142,495 |
| Feb 18, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.96 | -0.02% | 424,227 |
| Feb 14, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 24.96 | 0.06% | 344,423 |
| Feb 13, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 24.95 | 0.06% | 340,112 |
| Feb 12, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.93 | - | 223,778 |
| Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.93 | - | 219,427 |
| Feb 10, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 24.93 | -0.02% | 1,129,106 |
| Feb 7, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.94 | 0.08% | 431,925 |
| Feb 6, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.92 | -0.02% | 211,930 |
| Feb 5, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.92 | - | 226,985 |
| Feb 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.92 | 0.02% | 286,075 |
| Feb 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.92 | 0.04% | 341,338 |
| Jan 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.91 | 0.04% | 339,832 |
| Jan 30, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 24.90 | 0.02% | 321,229 |
| Jan 29, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.89 | 0.02% | 375,653 |
| Jan 28, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.89 | - | 696,134 |
| Jan 27, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.89 | -0.04% | 287,907 |
| Jan 24, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.90 | 0.08% | 415,456 |
| Jan 23, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.88 | -0.02% | 555,915 |
| Jan 22, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 24.88 | 0.04% | 277,902 |
| Jan 21, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 24.87 | -0.42% | 747,748 |
| Jan 17, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.86 | 0.06% | 281,124 |