Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.04
0.00 (0.00%)
Oct 6, 2026, 4:00 PM EDT - Market closed
VRIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | - | 639,974 |
| Oct 5, 2026 | 25.03 | 25.06 | 25.03 | 25.04 | 25.04 | - | 721,941 |
| Oct 2, 2026 | 25.04 | 25.04 | 25.02 | 25.04 | 25.04 | 0.06% | 503,687 |
| Oct 1, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | - | 765,938 |
| Sep 30, 2026 | 25.02 | 25.04 | 25.02 | 25.03 | 25.03 | -0.02% | 683,449 |
| Sep 29, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | - | 563,897 |
| Sep 28, 2026 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | - | 1,085,314 |
| Sep 25, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | - | 508,719 |
| Sep 24, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | - | 494,356 |
| Sep 23, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 0.02% | 875,350 |
| Sep 22, 2026 | 25.03 | 25.04 | 25.02 | 25.03 | 25.03 | -0.02% | 419,032 |
| Sep 21, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.08% | 1,050,795 |
| Sep 18, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | 0.02% | 583,407 |
| Sep 17, 2026 | 25.11 | 25.11 | 25.09 | 25.10 | 25.00 | -0.02% | 528,766 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.01 | - | 404,616 |
| Sep 15, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.01 | 0.06% | 997,098 |
| Sep 14, 2026 | 25.09 | 25.10 | 25.08 | 25.09 | 24.99 | 0.06% | 550,809 |
| Sep 11, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 24.98 | -0.06% | 6,455,135 |
| Sep 10, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.99 | 0.02% | 606,297 |
| Sep 9, 2026 | 25.09 | 25.10 | 25.07 | 25.08 | 24.99 | 0.04% | 772,409 |
| Sep 8, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.98 | -0.02% | 296,191 |
| Sep 4, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | - | 258,541 |
| Sep 3, 2026 | 25.08 | 25.10 | 25.07 | 25.08 | 24.98 | -0.02% | 216,880 |
| Sep 2, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.99 | 0.06% | 257,625 |
| Sep 1, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 24.97 | 0.02% | 799,345 |
| Aug 31, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.97 | 0.08% | 292,916 |
| Aug 28, 2026 | 25.04 | 25.06 | 25.04 | 25.04 | 24.95 | -0.06% | 635,625 |
| Aug 27, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.96 | - | 219,242 |
| Aug 26, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.96 | 0.04% | 365,621 |
| Aug 25, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.95 | -0.02% | 330,818 |
| Aug 24, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.96 | 0.04% | 348,580 |
| Aug 21, 2026 | 25.12 | 25.14 | 25.12 | 25.13 | 24.95 | 0.04% | 424,809 |
| Aug 20, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.94 | -0.04% | 259,637 |
| Aug 19, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 24.95 | 0.04% | 240,125 |
| Aug 18, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | 24.94 | 0.02% | 305,028 |
| Aug 17, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 24.93 | 0.04% | 432,005 |
| Aug 14, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 24.92 | -0.02% | 336,226 |
| Aug 13, 2026 | 25.11 | 25.11 | 25.09 | 25.11 | 24.93 | 0.06% | 543,522 |
| Aug 12, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.91 | -0.02% | 292,177 |
| Aug 11, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 24.92 | 0.02% | 275,927 |
| Aug 10, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.91 | 0.02% | 412,596 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.91 | 0.02% | 548,203 |
| Aug 6, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.90 | -0.02% | 295,934 |
| Aug 5, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.91 | 0.06% | 337,280 |
| Aug 4, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.89 | -0.02% | 467,817 |
| Aug 3, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.90 | - | 1,308,431 |
| Jul 31, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.90 | 0.06% | 306,996 |
| Jul 30, 2026 | 25.07 | 25.07 | 25.05 | 25.07 | 24.88 | -0.02% | 745,300 |
| Jul 29, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 24.89 | 0.06% | 380,534 |
| Jul 28, 2026 | 25.06 | 25.09 | 25.05 | 25.06 | 24.87 | 0.04% | 790,787 |