Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.19
+0.01 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1825.1925.1725.1925.190.04%151,026
Feb 20, 202525.1825.1825.1725.1825.180.02%235,367
Feb 19, 202525.1825.1825.1625.1725.170.04%142,495
Feb 18, 202525.1725.1725.1625.1625.16-0.02%424,227
Feb 14, 202525.1625.1725.1525.1725.170.06%344,423
Feb 13, 202525.1525.1525.1325.1525.150.06%340,112
Feb 12, 202525.1325.1425.1325.1425.14-223,778
Feb 11, 202525.1425.1425.1325.1425.14-219,427
Feb 10, 202525.1525.1525.1225.1425.14-0.02%1,129,106
Feb 7, 202525.1325.1425.1325.1425.140.08%431,925
Feb 6, 202525.1325.1325.1225.1225.12-0.02%211,930
Feb 5, 202525.1325.1325.1225.1325.13-226,985
Feb 4, 202525.1325.1325.1125.1325.130.02%286,075
Feb 3, 202525.1125.1225.1125.1225.120.04%341,338
Jan 31, 202525.1025.1125.1025.1125.110.04%339,832
Jan 30, 202525.1025.1025.0925.1025.100.02%321,229
Jan 29, 202525.1025.1125.0925.1025.100.02%375,653
Jan 28, 202525.1025.1025.0925.0925.09-696,134
Jan 27, 202525.0825.1025.0825.0925.09-0.04%287,907
Jan 24, 202525.0925.1025.0825.1025.100.08%415,456
Jan 23, 202525.0825.0825.0725.0825.08-0.02%555,915
Jan 22, 202525.0925.0925.0825.0925.090.04%277,902
Jan 21, 202525.0925.0925.0725.0825.08-0.42%747,748
Jan 17, 202525.1725.1925.1725.1825.070.06%281,124
Jan 16, 202525.1625.1725.1625.1725.05-0.02%240,398
Jan 15, 202525.1725.1725.1625.1725.060.08%234,699
Jan 14, 202525.1725.1725.1525.1525.04-0.04%433,021
Jan 13, 202525.1725.1725.1525.1625.05-500,418
Jan 10, 202525.1525.1625.1425.1625.050.10%3,093,970
Jan 8, 202525.1325.1425.1325.1425.02-187,217
Jan 7, 202525.1425.1425.1325.1425.02-0.02%359,536
Jan 6, 202525.1325.1425.1225.1425.030.06%255,099
Jan 3, 202525.1225.1325.1125.1325.010.02%289,748
Jan 2, 202525.1225.1225.1125.1225.010.02%211,375
Dec 31, 202425.1125.1225.1025.1225.000.02%375,574
Dec 30, 202425.1025.1125.1025.1125.000.04%288,905
Dec 27, 202425.1025.1025.0925.1024.990.04%214,156
Dec 26, 202425.1025.1025.0825.0924.980.02%133,379
Dec 24, 202425.0925.0925.0725.0924.970.02%194,455
Dec 23, 202425.0825.0825.0725.0824.97-0.48%271,342
Dec 20, 202425.1925.2125.1825.2024.950.04%338,274
Dec 19, 202425.1825.2025.1825.1924.940.04%228,447
Dec 18, 202425.1925.1925.1825.1824.93-0.04%133,975
Dec 17, 202425.1825.1925.1825.1924.940.04%166,748
Dec 16, 202425.1925.1925.1725.1824.930.02%162,078
Dec 13, 202425.1625.1825.1625.1824.930.04%158,482
Dec 12, 202425.1725.1725.1625.1724.92-161,771
Dec 11, 202425.1625.1725.1625.1724.920.02%158,400
Dec 10, 202425.1725.1725.1525.1624.910.02%120,297
Dec 9, 202425.1525.1625.1525.1624.91-0.02%157,255
Dec 6, 202425.1525.1625.1425.1624.910.10%135,814
Dec 5, 202425.1425.1425.1325.1424.890.02%145,680
Dec 4, 202425.1325.1425.1225.1324.890.02%180,192
Dec 3, 202425.1325.1425.1125.1324.88-0.02%668,226
Dec 2, 202425.1325.1325.1125.1324.890.08%278,743
Nov 29, 202425.1025.1125.1025.1124.870.08%70,319
Nov 27, 202425.1025.1125.0925.0924.85-181,752
Nov 26, 202425.1025.1025.0925.0924.85-0.04%150,135
Nov 25, 202425.0825.1025.0825.1024.860.08%260,002
Nov 22, 202425.0925.0925.0725.0824.84-305,698
Nov 21, 202425.0825.0825.0725.0824.840.02%125,507
Nov 20, 202425.0625.0825.0625.0824.830.04%212,514
Nov 19, 202425.0725.0725.0625.0724.82-150,318
Nov 18, 202425.0625.0725.0525.0724.82-0.42%706,307
Nov 15, 202425.1725.1825.1625.1724.810.02%651,211
Nov 14, 202425.1725.1725.1625.1724.800.02%186,374
Nov 13, 202425.1525.1625.1425.1624.800.04%242,200
Nov 12, 202425.1625.1625.1525.1524.790.04%509,860
Nov 11, 202425.1525.1525.1425.1424.78-0.04%98,689
Nov 8, 202425.1225.1525.1225.1524.790.12%186,327
Nov 7, 202425.1325.1325.1225.1224.76-209,551
Nov 6, 202425.1325.1325.1125.1224.76-913,545
Nov 5, 202425.1225.1225.1125.1224.760.04%122,972
Nov 4, 202425.1225.1225.1025.1124.75-235,093
Nov 1, 202425.1025.1125.1025.1124.750.06%207,603
Oct 31, 202425.0925.1025.0925.1024.73-0.02%151,248
Oct 30, 202425.1125.1125.0925.1024.740.06%176,416
Oct 29, 202425.0825.0925.0825.0924.720.02%194,685
Oct 28, 202425.1025.1025.0825.0824.72-278,501
Oct 25, 202425.0825.0925.0725.0824.720.08%144,202
Oct 24, 202425.0725.0925.0625.0624.70-0.08%227,798
Oct 23, 202425.0725.0925.0625.0824.720.08%411,789
Oct 22, 202425.0625.0725.0525.0624.70-0.04%210,442
Oct 21, 202425.0725.0725.0525.0724.71-0.42%294,807
Oct 18, 202425.1525.1825.1525.1824.690.06%133,467
Oct 17, 202425.1525.1625.1425.1624.680.08%385,403
Oct 16, 202425.1525.1625.1425.1424.66-0.08%134,330
Oct 15, 202425.1525.1625.1525.1624.680.04%80,597
Oct 14, 202425.1425.1525.1425.1524.670.06%171,933
Oct 11, 202425.1325.1525.1325.1424.650.02%272,692
Oct 10, 202425.1425.1425.1225.1324.650.02%179,449
Oct 9, 202425.1225.1325.1225.1324.64-172,532
Oct 8, 202425.1125.1425.1125.1324.64-197,378
Oct 7, 202425.1125.1325.1125.1324.640.06%257,202
Oct 4, 202425.1025.1125.1025.1124.630.06%136,711
Oct 3, 202425.0925.1025.0925.1024.61-103,603
Oct 2, 202425.1025.1025.0925.1024.610.02%90,181
Oct 1, 202425.0925.1025.0825.0924.610.02%191,291
Sep 30, 202425.0925.1025.0825.0924.60-0.02%408,689
Sep 27, 202425.0925.0925.0825.0924.61-131,716