Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.08
+0.01 (0.02%)
Nov 21, 2024, 4:00 PM EST - Market closed
VRIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.04% | 212,514 |
Nov 19, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | - | 150,318 |
Nov 18, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | -0.42% | 706,307 |
Nov 15, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 25.05 | 0.02% | 651,211 |
Nov 14, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 25.05 | 0.02% | 186,374 |
Nov 13, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 25.04 | 0.04% | 242,200 |
Nov 12, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 25.03 | 0.04% | 509,860 |
Nov 11, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 25.02 | -0.04% | 98,689 |
Nov 8, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 25.03 | 0.12% | 186,327 |
Nov 7, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 25.00 | - | 209,551 |
Nov 6, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 25.00 | - | 913,545 |
Nov 5, 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 25.00 | 0.04% | 122,972 |
Nov 4, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.99 | - | 235,093 |
Nov 1, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.99 | 0.06% | 207,603 |
Oct 31, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.98 | -0.02% | 151,248 |
Oct 30, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.98 | 0.06% | 176,416 |
Oct 29, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.97 | 0.02% | 194,685 |
Oct 28, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.96 | - | 278,501 |
Oct 25, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.96 | 0.08% | 144,202 |
Oct 24, 2024 | 25.07 | 25.09 | 25.06 | 25.06 | 24.94 | -0.08% | 227,798 |
Oct 23, 2024 | 25.07 | 25.09 | 25.06 | 25.08 | 24.96 | 0.08% | 411,789 |
Oct 22, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.94 | -0.04% | 210,442 |
Oct 21, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 24.95 | -0.42% | 294,807 |
Oct 18, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.94 | 0.06% | 133,467 |
Oct 17, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.92 | 0.08% | 385,403 |
Oct 16, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.90 | -0.08% | 134,330 |
Oct 15, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.92 | 0.04% | 80,597 |
Oct 14, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 24.91 | 0.06% | 171,933 |
Oct 11, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 24.90 | 0.02% | 272,692 |
Oct 10, 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.89 | 0.02% | 179,449 |
Oct 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.89 | - | 172,532 |
Oct 8, 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.89 | - | 197,378 |
Oct 7, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 24.89 | 0.06% | 257,202 |
Oct 4, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.87 | 0.06% | 136,711 |
Oct 3, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.86 | - | 103,603 |
Oct 2, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.86 | 0.02% | 90,181 |
Oct 1, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.85 | 0.02% | 191,291 |
Sep 30, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.85 | -0.02% | 408,689 |
Sep 27, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.85 | - | 131,716 |
Sep 26, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.85 | 0.04% | 293,991 |
Sep 25, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.84 | 0.02% | 198,986 |
Sep 24, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.84 | 0.02% | 206,670 |
Sep 23, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.83 | -0.44% | 156,419 |
Sep 20, 2024 | 25.18 | 25.18 | 25.17 | 25.18 | 24.81 | 0.08% | 189,770 |
Sep 19, 2024 | 25.17 | 25.19 | 25.16 | 25.16 | 24.79 | -0.04% | 170,559 |
Sep 18, 2024 | 25.18 | 25.18 | 25.16 | 25.17 | 24.80 | 0.04% | 166,872 |
Sep 17, 2024 | 25.18 | 25.18 | 25.16 | 25.16 | 24.79 | -0.04% | 1,520,874 |
Sep 16, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.80 | 0.04% | 167,688 |
Sep 13, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.79 | - | 127,147 |
Sep 12, 2024 | 25.16 | 25.17 | 25.15 | 25.16 | 24.79 | 0.04% | 238,267 |
Sep 11, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 24.79 | - | 151,478 |
Sep 10, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 24.79 | - | 160,381 |
Sep 9, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.79 | 0.06% | 260,639 |
Sep 6, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.77 | 0.06% | 441,433 |
Sep 5, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.76 | - | 217,967 |
Sep 4, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.76 | 0.04% | 296,915 |
Sep 3, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 24.75 | - | 132,982 |
Aug 30, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 24.75 | 0.06% | 159,743 |
Aug 29, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.73 | 0.02% | 252,731 |
Aug 28, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.73 | -0.04% | 93,905 |
Aug 27, 2024 | 25.09 | 25.10 | 25.08 | 25.10 | 24.74 | 0.08% | 142,532 |
Aug 26, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.72 | - | 261,621 |
Aug 23, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.72 | 0.06% | 498,720 |
Aug 22, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.70 | 0.02% | 134,574 |
Aug 21, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.70 | 0.04% | 149,849 |
Aug 20, 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.69 | - | 235,909 |
Aug 19, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.69 | -0.48% | 228,310 |
Aug 16, 2024 | 25.14 | 25.19 | 25.14 | 25.17 | 24.68 | 0.12% | 1,653,768 |
Aug 15, 2024 | 25.14 | 25.16 | 25.14 | 25.14 | 24.65 | -0.04% | 201,350 |
Aug 14, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.66 | 0.04% | 204,530 |
Aug 13, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.65 | -0.02% | 164,563 |
Aug 12, 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 24.66 | 0.06% | 201,881 |
Aug 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.64 | 0.06% | 78,799 |
Aug 8, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.63 | -0.02% | 133,632 |
Aug 7, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.63 | - | 235,387 |
Aug 6, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 24.63 | 0.20% | 591,682 |
Aug 5, 2024 | 25.09 | 25.11 | 25.06 | 25.07 | 24.58 | -0.12% | 840,963 |
Aug 2, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 24.61 | -0.08% | 783,012 |
Aug 1, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.63 | - | 295,462 |
Jul 31, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.63 | 0.04% | 233,790 |
Jul 30, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.62 | - | 163,791 |
Jul 29, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.62 | 0.04% | 197,960 |
Jul 26, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.61 | - | 169,262 |
Jul 25, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.61 | 0.04% | 248,329 |
Jul 24, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.60 | - | 137,953 |
Jul 23, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.60 | -0.04% | 326,195 |
Jul 22, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 24.61 | -0.44% | 297,906 |
Jul 19, 2024 | 25.20 | 25.21 | 25.19 | 25.21 | 24.60 | 0.04% | 104,207 |
Jul 18, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 24.59 | - | 191,070 |
Jul 17, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 24.59 | 0.04% | 152,461 |
Jul 16, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 24.58 | - | 176,541 |
Jul 15, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 24.58 | 0.02% | 297,069 |
Jul 12, 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 24.57 | 0.06% | 264,144 |
Jul 11, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 24.56 | - | 202,460 |
Jul 10, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.56 | 0.08% | 149,789 |
Jul 9, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.54 | - | 225,781 |
Jul 8, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.54 | - | 195,587 |
Jul 5, 2024 | 25.16 | 25.16 | 25.14 | 25.15 | 24.54 | - | 158,052 |
Jul 3, 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 24.54 | 0.08% | 183,357 |
Jul 2, 2024 | 25.15 | 25.15 | 25.13 | 25.13 | 24.52 | -0.04% | 302,775 |