Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.10
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
VRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | 0.02% | 217,657 |
| Dec 30, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.06% | 251,328 |
| Dec 29, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | -0.02% | 291,956 |
| Dec 26, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | 0.04% | 155,089 |
| Dec 24, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.04% | 156,455 |
| Dec 23, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 0.02% | 233,353 |
| Dec 22, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | -0.34% | 337,377 |
| Dec 19, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.05 | -0.02% | 504,837 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 25.05 | 0.04% | 242,008 |
| Dec 17, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | 0.02% | 225,436 |
| Dec 16, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 25.04 | -0.02% | 245,824 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | 0.04% | 318,084 |
| Dec 12, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.03 | 0.04% | 183,080 |
| Dec 11, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.02 | - | 183,700 |
| Dec 10, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.02 | 0.06% | 267,486 |
| Dec 9, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | - | 195,776 |
| Dec 8, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | - | 200,631 |
| Dec 5, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.01 | - | 248,022 |
| Dec 4, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | 0.02% | 246,300 |
| Dec 3, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.00 | 0.08% | 3,150,172 |
| Dec 2, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.98 | 0.04% | 216,942 |
| Dec 1, 2025 | 25.07 | 25.08 | 25.07 | 25.07 | 24.97 | -0.02% | 173,120 |
| Nov 28, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.98 | - | 139,914 |
| Nov 26, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | 0.02% | 157,785 |
| Nov 25, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.97 | 0.04% | 205,354 |
| Nov 24, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.96 | -0.34% | 402,333 |
| Nov 21, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 24.95 | - | 680,329 |
| Nov 20, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 24.95 | -0.02% | 710,498 |
| Nov 19, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.95 | - | 207,908 |
| Nov 18, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.95 | 0.04% | 366,533 |
| Nov 17, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.94 | 0.04% | 232,183 |
| Nov 14, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 24.93 | 0.04% | 232,996 |
| Nov 13, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 24.92 | -0.04% | 294,490 |
| Nov 12, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.93 | - | 246,621 |
| Nov 11, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.93 | 0.06% | 328,404 |
| Nov 10, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.92 | 0.02% | 530,863 |
| Nov 7, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 24.91 | 0.02% | 696,708 |
| Nov 6, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 24.91 | - | 159,874 |
| Nov 5, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 24.91 | 0.06% | 320,748 |
| Nov 4, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.89 | -0.02% | 241,308 |
| Nov 3, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.90 | 0.04% | 277,395 |
| Oct 31, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.89 | 0.02% | 132,996 |
| Oct 30, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.88 | - | 261,982 |
| Oct 29, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.88 | 0.02% | 210,665 |
| Oct 28, 2025 | 25.08 | 25.09 | 25.07 | 25.08 | 24.88 | -0.02% | 417,295 |
| Oct 27, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 24.88 | 0.04% | 373,292 |
| Oct 24, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.87 | 0.04% | 199,571 |
| Oct 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | 0.04% | 433,818 |
| Oct 22, 2025 | 25.06 | 25.07 | 25.02 | 25.05 | 24.85 | -0.04% | 1,093,320 |
| Oct 21, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.86 | -0.02% | 309,117 |