Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.12
0.00 (0.02%)
Mar 10, 2026, 4:00 PM EDT - Market closed
VRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | 0.02% | 254,389 |
| Mar 9, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 25.11 | - | 1,208,263 |
| Mar 6, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 337,143 |
| Mar 5, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | -0.04% | 435,575 |
| Mar 4, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 240,379 |
| Mar 3, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | -0.04% | 1,007,913 |
| Mar 2, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | - | 406,877 |
| Feb 27, 2026 | 25.11 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 854,719 |
| Feb 26, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | 0.04% | 249,532 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 0.02% | 318,043 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.08 | 25.09 | 25.09 | -0.06% | 494,625 |
| Feb 23, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | -0.32% | 385,666 |
| Feb 20, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 25.08 | - | 208,704 |
| Feb 19, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 25.08 | - | 963,152 |
| Feb 18, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.08 | - | 351,211 |
| Feb 17, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.08 | 0.08% | 636,857 |
| Feb 13, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.06 | - | 258,780 |
| Feb 12, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.06 | 0.02% | 434,239 |
| Feb 11, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.06 | 0.02% | 298,927 |
| Feb 10, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.05 | - | 430,104 |
| Feb 9, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.05 | - | 648,739 |
| Feb 6, 2026 | 25.15 | 25.15 | 25.14 | 25.15 | 25.05 | 0.04% | 785,483 |
| Feb 5, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | - | 285,641 |
| Feb 4, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | - | 198,517 |
| Feb 3, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | 0.06% | 700,697 |
| Feb 2, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 25.03 | 0.02% | 321,550 |
| Jan 30, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.02 | - | 234,486 |
| Jan 29, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.02 | 0.04% | 370,041 |
| Jan 28, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | - | 241,322 |
| Jan 27, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.01 | 0.08% | 263,079 |
| Jan 26, 2026 | 25.09 | 25.10 | 25.09 | 25.09 | 24.99 | 0.02% | 301,193 |
| Jan 23, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.99 | -0.02% | 372,574 |
| Jan 22, 2026 | 25.08 | 25.09 | 25.07 | 25.09 | 24.99 | 0.04% | 323,109 |
| Jan 21, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.98 | 0.04% | 671,972 |
| Jan 20, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 24.97 | -0.32% | 328,473 |
| Jan 16, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.95 | - | 278,090 |
| Jan 15, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 24.95 | - | 453,330 |
| Jan 14, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.95 | 0.06% | 302,741 |
| Jan 13, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 24.94 | 0.02% | 245,068 |
| Jan 12, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 24.93 | 0.04% | 237,622 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.92 | -0.02% | 355,565 |
| Jan 8, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 24.93 | -0.02% | 811,141 |
| Jan 7, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 24.93 | 0.04% | 819,571 |
| Jan 6, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.92 | - | 503,870 |
| Jan 5, 2026 | 25.11 | 25.13 | 25.11 | 25.12 | 24.92 | 0.06% | 592,689 |
| Jan 2, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.91 | 0.02% | 264,707 |
| Dec 31, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 24.90 | 0.02% | 217,657 |
| Dec 30, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.90 | 0.06% | 251,328 |
| Dec 29, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.88 | -0.02% | 291,956 |
| Dec 26, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 24.89 | 0.04% | 155,089 |