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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 25.19 | 0.04% | 151,026 |
Feb 20, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.18 | 0.02% | 235,367 |
Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.17 | 0.04% | 142,495 |
Feb 18, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.02% | 424,227 |
Feb 14, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 25.17 | 0.06% | 344,423 |
Feb 13, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 0.06% | 340,112 |
Feb 12, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | - | 223,778 |
Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | - | 219,427 |
Feb 10, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 25.14 | -0.02% | 1,129,106 |
Feb 7, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.08% | 431,925 |
Feb 6, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -0.02% | 211,930 |
Feb 5, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | - | 226,985 |
Feb 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | 0.02% | 286,075 |
Feb 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.04% | 341,338 |
Jan 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 0.04% | 339,832 |
Jan 30, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | 0.02% | 321,229 |
Jan 29, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | 0.02% | 375,653 |
Jan 28, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | - | 696,134 |
Jan 27, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | -0.04% | 287,907 |
Jan 24, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 0.08% | 415,456 |
Jan 23, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | -0.02% | 555,915 |
Jan 22, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | 0.04% | 277,902 |
Jan 21, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 25.08 | -0.42% | 747,748 |
Jan 17, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.07 | 0.06% | 281,124 |
Jan 16, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.05 | -0.02% | 240,398 |
Jan 15, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.06 | 0.08% | 234,699 |
Jan 14, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.04 | -0.04% | 433,021 |
Jan 13, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.05 | - | 500,418 |
Jan 10, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.05 | 0.10% | 3,093,970 |
Jan 8, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.02 | - | 187,217 |
Jan 7, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.02 | -0.02% | 359,536 |
Jan 6, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.03 | 0.06% | 255,099 |
Jan 3, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 25.01 | 0.02% | 289,748 |
Jan 2, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.01 | 0.02% | 211,375 |
Dec 31, 2024 | 25.11 | 25.12 | 25.10 | 25.12 | 25.00 | 0.02% | 375,574 |
Dec 30, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 25.00 | 0.04% | 288,905 |
Dec 27, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.99 | 0.04% | 214,156 |
Dec 26, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 24.98 | 0.02% | 133,379 |
Dec 24, 2024 | 25.09 | 25.09 | 25.07 | 25.09 | 24.97 | 0.02% | 194,455 |
Dec 23, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.97 | -0.48% | 271,342 |
Dec 20, 2024 | 25.19 | 25.21 | 25.18 | 25.20 | 24.95 | 0.04% | 338,274 |
Dec 19, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 24.94 | 0.04% | 228,447 |
Dec 18, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 24.93 | -0.04% | 133,975 |
Dec 17, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 24.94 | 0.04% | 166,748 |
Dec 16, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 24.93 | 0.02% | 162,078 |
Dec 13, 2024 | 25.16 | 25.18 | 25.16 | 25.18 | 24.93 | 0.04% | 158,482 |
Dec 12, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.92 | - | 161,771 |
Dec 11, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.92 | 0.02% | 158,400 |
Dec 10, 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.91 | 0.02% | 120,297 |
Dec 9, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.91 | -0.02% | 157,255 |
Dec 6, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.91 | 0.10% | 135,814 |
Dec 5, 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.89 | 0.02% | 145,680 |
Dec 4, 2024 | 25.13 | 25.14 | 25.12 | 25.13 | 24.89 | 0.02% | 180,192 |
Dec 3, 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 24.88 | -0.02% | 668,226 |
Dec 2, 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 24.89 | 0.08% | 278,743 |
Nov 29, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.87 | 0.08% | 70,319 |
Nov 27, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.85 | - | 181,752 |
Nov 26, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.85 | -0.04% | 150,135 |
Nov 25, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.86 | 0.08% | 260,002 |
Nov 22, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 24.84 | - | 305,698 |
Nov 21, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.84 | 0.02% | 125,507 |
Nov 20, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 24.83 | 0.04% | 212,514 |
Nov 19, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.82 | - | 150,318 |
Nov 18, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.82 | -0.42% | 706,307 |
Nov 15, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 24.81 | 0.02% | 651,211 |
Nov 14, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.80 | 0.02% | 186,374 |
Nov 13, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.80 | 0.04% | 242,200 |
Nov 12, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.79 | 0.04% | 509,860 |
Nov 11, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.78 | -0.04% | 98,689 |
Nov 8, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 24.79 | 0.12% | 186,327 |
Nov 7, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.76 | - | 209,551 |
Nov 6, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.76 | - | 913,545 |
Nov 5, 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.76 | 0.04% | 122,972 |
Nov 4, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.75 | - | 235,093 |
Nov 1, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.75 | 0.06% | 207,603 |
Oct 31, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.73 | -0.02% | 151,248 |
Oct 30, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.74 | 0.06% | 176,416 |
Oct 29, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.72 | 0.02% | 194,685 |
Oct 28, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.72 | - | 278,501 |
Oct 25, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.72 | 0.08% | 144,202 |
Oct 24, 2024 | 25.07 | 25.09 | 25.06 | 25.06 | 24.70 | -0.08% | 227,798 |
Oct 23, 2024 | 25.07 | 25.09 | 25.06 | 25.08 | 24.72 | 0.08% | 411,789 |
Oct 22, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.70 | -0.04% | 210,442 |
Oct 21, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 24.71 | -0.42% | 294,807 |
Oct 18, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.69 | 0.06% | 133,467 |
Oct 17, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.68 | 0.08% | 385,403 |
Oct 16, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.66 | -0.08% | 134,330 |
Oct 15, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.68 | 0.04% | 80,597 |
Oct 14, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 24.67 | 0.06% | 171,933 |
Oct 11, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 24.65 | 0.02% | 272,692 |
Oct 10, 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.65 | 0.02% | 179,449 |
Oct 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.64 | - | 172,532 |
Oct 8, 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.64 | - | 197,378 |
Oct 7, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 24.64 | 0.06% | 257,202 |
Oct 4, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.63 | 0.06% | 136,711 |
Oct 3, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.61 | - | 103,603 |
Oct 2, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.61 | 0.02% | 90,181 |
Oct 1, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.61 | 0.02% | 191,291 |
Sep 30, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.60 | -0.02% | 408,689 |
Sep 27, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.61 | - | 131,716 |