Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.02
-0.01 (-0.04%)
Nov 2, 2026, 4:00 PM EST - Market closed
VRIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.02 | 25.04 | 25.01 | 25.02 | 25.02 | -0.02% | 1,171,523 |
| Oct 30, 2026 | 25.01 | 25.04 | 25.01 | 25.03 | 25.03 | -0.02% | 591,441 |
| Oct 29, 2026 | 25.03 | 25.03 | 25.01 | 25.03 | 25.03 | 0.10% | 339,074 |
| Oct 28, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | - | 473,849 |
| Oct 27, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 25.01 | - | 599,265 |
| Oct 26, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.04% | 506,410 |
| Oct 23, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | 0.04% | 647,325 |
| Oct 22, 2026 | 24.99 | 25.00 | 24.98 | 24.99 | 24.99 | - | 590,966 |
| Oct 21, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | - | 603,920 |
| Oct 20, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | -0.02% | 669,043 |
| Oct 19, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 0.04% | 426,690 |
| Oct 16, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.98 | - | 568,958 |
| Oct 15, 2026 | 25.06 | 25.08 | 25.06 | 25.08 | 24.98 | 0.04% | 584,124 |
| Oct 14, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 24.97 | -0.02% | 1,081,657 |
| Oct 13, 2026 | 25.07 | 25.07 | 25.05 | 25.07 | 24.98 | 0.04% | 897,181 |
| Oct 12, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.97 | 0.04% | 453,014 |
| Oct 9, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.96 | - | 1,247,192 |
| Oct 8, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.96 | 0.02% | 525,505 |
| Oct 7, 2026 | 25.05 | 25.06 | 25.04 | 25.05 | 24.95 | 0.02% | 737,548 |
| Oct 6, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 24.95 | - | 639,973 |
| Oct 5, 2026 | 25.03 | 25.06 | 25.03 | 25.04 | 24.95 | - | 721,942 |
| Oct 2, 2026 | 25.04 | 25.04 | 25.02 | 25.04 | 24.95 | 0.06% | 503,687 |
| Oct 1, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 24.93 | - | 765,938 |
| Sep 30, 2026 | 25.02 | 25.04 | 25.02 | 25.03 | 24.93 | -0.02% | 683,449 |
| Sep 29, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 24.94 | - | 563,897 |
| Sep 28, 2026 | 25.03 | 25.03 | 25.00 | 25.03 | 24.94 | - | 1,085,314 |
| Sep 25, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.94 | - | 508,719 |
| Sep 24, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 24.94 | - | 494,356 |
| Sep 23, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.94 | 0.02% | 875,350 |
| Sep 22, 2026 | 25.03 | 25.04 | 25.02 | 25.03 | 24.93 | -0.02% | 419,032 |
| Sep 21, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.94 | 0.08% | 1,050,795 |
| Sep 18, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 24.92 | 0.02% | 583,407 |
| Sep 17, 2026 | 25.11 | 25.11 | 25.09 | 25.10 | 24.91 | -0.02% | 528,766 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 24.92 | - | 404,616 |
| Sep 15, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.92 | 0.06% | 997,098 |
| Sep 14, 2026 | 25.09 | 25.10 | 25.08 | 25.09 | 24.90 | 0.06% | 550,809 |
| Sep 11, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 24.89 | -0.06% | 6,455,135 |
| Sep 10, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.90 | 0.02% | 606,297 |
| Sep 9, 2026 | 25.09 | 25.10 | 25.07 | 25.08 | 24.90 | 0.04% | 772,409 |
| Sep 8, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.89 | -0.02% | 296,191 |
| Sep 4, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.89 | - | 258,541 |
| Sep 3, 2026 | 25.08 | 25.10 | 25.07 | 25.08 | 24.89 | -0.02% | 216,880 |
| Sep 2, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.90 | 0.06% | 257,625 |
| Sep 1, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 24.88 | 0.02% | 799,345 |
| Aug 31, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.88 | 0.08% | 292,916 |
| Aug 28, 2026 | 25.04 | 25.06 | 25.04 | 25.04 | 24.86 | -0.06% | 635,625 |
| Aug 27, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 24.87 | - | 219,242 |
| Aug 26, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.87 | 0.04% | 365,621 |
| Aug 25, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.86 | -0.02% | 330,818 |
| Aug 24, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.87 | 0.04% | 348,580 |