Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.03
-0.01 (-0.02%)
Apr 23, 2026, 4:00 PM EDT - Market closed
VRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | - | 339,969 |
| Apr 22, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | - | 489,301 |
| Apr 21, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 0.04% | 277,103 |
| Apr 20, 2026 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | -0.34% | 1,574,321 |
| Apr 17, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 25.01 | 0.08% | 351,440 |
| Apr 16, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.99 | -0.02% | 479,738 |
| Apr 15, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 25.00 | 0.04% | 302,907 |
| Apr 14, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.99 | 0.02% | 424,213 |
| Apr 13, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 24.98 | -0.02% | 315,403 |
| Apr 10, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.99 | 0.04% | 354,824 |
| Apr 9, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 24.98 | 0.02% | 532,761 |
| Apr 8, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 24.97 | -0.04% | 1,374,053 |
| Apr 7, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.98 | 0.08% | 303,904 |
| Apr 6, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.04% | 602,962 |
| Apr 2, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.97 | 0.08% | 524,780 |
| Apr 1, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.95 | 0.02% | 447,645 |
| Mar 31, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.95 | 0.06% | 379,085 |
| Mar 30, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | 24.93 | -0.02% | 274,621 |
| Mar 27, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.94 | - | 599,102 |
| Mar 26, 2026 | 25.02 | 25.04 | 25.02 | 25.03 | 24.94 | -0.04% | 303,565 |
| Mar 25, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.95 | - | 658,313 |
| Mar 24, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.95 | -0.02% | 495,258 |
| Mar 23, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 24.95 | -0.32% | 967,358 |
| Mar 20, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.94 | 0.04% | 745,675 |
| Mar 19, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 24.93 | -0.08% | 218,550 |
| Mar 18, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 24.95 | 0.04% | 375,493 |
| Mar 17, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.94 | 0.06% | 362,904 |
| Mar 16, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 24.93 | 0.02% | 263,089 |
| Mar 13, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 24.92 | -0.06% | 271,727 |
| Mar 12, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 24.94 | - | 279,548 |
| Mar 11, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 24.94 | - | 329,363 |
| Mar 10, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 24.94 | 0.02% | 254,389 |
| Mar 9, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 24.93 | - | 1,208,263 |
| Mar 6, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 24.93 | 0.04% | 337,143 |
| Mar 5, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 24.92 | -0.04% | 435,575 |
| Mar 4, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 24.93 | 0.04% | 240,379 |
| Mar 3, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 24.92 | -0.04% | 1,007,913 |
| Mar 2, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.93 | - | 406,877 |
| Feb 27, 2026 | 25.11 | 25.11 | 25.09 | 25.11 | 24.93 | 0.04% | 854,719 |
| Feb 26, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 24.92 | 0.04% | 249,532 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.91 | 0.02% | 318,043 |
| Feb 24, 2026 | 25.10 | 25.10 | 25.08 | 25.09 | 24.91 | -0.06% | 494,625 |
| Feb 23, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 24.92 | -0.32% | 385,666 |
| Feb 20, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 24.90 | - | 208,704 |
| Feb 19, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 24.90 | - | 963,152 |
| Feb 18, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 24.90 | - | 351,211 |
| Feb 17, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 24.90 | 0.08% | 636,857 |
| Feb 13, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 24.88 | - | 258,780 |
| Feb 12, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 24.88 | 0.02% | 434,239 |
| Feb 11, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 24.88 | 0.02% | 298,927 |