Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.09
+0.01 (0.02%)
Jun 5, 2026, 4:00 PM EDT - Market closed
VRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | 0.04% | 241,235 |
| Jun 4, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.02% | 190,921 |
| Jun 3, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 0.02% | 209,900 |
| Jun 2, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | -0.02% | 222,315 |
| Jun 1, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 25.08 | 0.04% | 308,861 |
| May 29, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | - | 382,754 |
| May 28, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 0.04% | 534,711 |
| May 27, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.02% | 377,195 |
| May 26, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 0.04% | 291,839 |
| May 22, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | 0.04% | 293,942 |
| May 21, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | -0.02% | 240,875 |
| May 20, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | - | 236,260 |
| May 19, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 0.02% | 299,887 |
| May 18, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 25.04 | -0.01% | 742,973 |
| May 15, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.02% | 272,603 |
| May 14, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.03 | 0.02% | 199,605 |
| May 13, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.03 | 0.06% | 295,003 |
| May 12, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 25.01 | - | 395,407 |
| May 11, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.01 | 0.06% | 335,376 |
| May 8, 2026 | 25.08 | 25.11 | 25.08 | 25.09 | 25.00 | - | 288,195 |
| May 7, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 25.00 | 0.02% | 257,855 |
| May 6, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.99 | - | 411,609 |
| May 5, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.99 | 0.04% | 498,101 |
| May 4, 2026 | 25.08 | 25.08 | 25.06 | 25.08 | 24.98 | 0.06% | 803,999 |
| May 1, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.97 | 0.02% | 313,141 |
| Apr 30, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.96 | 0.02% | 245,660 |
| Apr 29, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 24.96 | - | 208,721 |
| Apr 28, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.96 | 0.04% | 253,474 |
| Apr 27, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.95 | 0.04% | 261,362 |
| Apr 24, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 24.94 | 0.02% | 279,415 |
| Apr 23, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.93 | - | 340,069 |
| Apr 22, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 24.93 | - | 492,301 |
| Apr 21, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 24.93 | 0.04% | 277,103 |
| Apr 20, 2026 | 25.02 | 25.03 | 25.00 | 25.02 | 24.92 | 0.01% | 1,574,321 |
| Apr 17, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 24.92 | 0.08% | 351,440 |
| Apr 16, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.90 | -0.02% | 479,738 |
| Apr 15, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.91 | 0.04% | 302,907 |
| Apr 14, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.90 | 0.02% | 424,213 |
| Apr 13, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 24.89 | -0.02% | 315,403 |
| Apr 10, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.90 | 0.04% | 354,824 |
| Apr 9, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 24.89 | 0.02% | 532,761 |
| Apr 8, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 24.88 | -0.04% | 1,374,053 |
| Apr 7, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.89 | 0.08% | 303,904 |
| Apr 6, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.87 | -0.04% | 602,962 |
| Apr 2, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.88 | 0.08% | 524,780 |
| Apr 1, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.86 | 0.02% | 447,645 |
| Mar 31, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.86 | 0.06% | 379,085 |
| Mar 30, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | 24.84 | -0.02% | 274,621 |
| Mar 27, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.85 | - | 599,102 |
| Mar 26, 2026 | 25.02 | 25.04 | 25.02 | 25.03 | 24.85 | -0.04% | 303,565 |