Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.24
-0.02 (-0.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
VRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.20 | 24.26 | 24.20 | 24.24 | - | -0.08% | 205,202 |
| Mar 28, 2025 | 24.29 | 24.32 | 24.24 | 24.26 | 24.26 | -0.04% | 345,418 |
| Mar 27, 2025 | 24.26 | 24.27 | 24.22 | 24.27 | 24.27 | 0.25% | 300,176 |
| Mar 26, 2025 | 24.27 | 24.32 | 24.20 | 24.21 | 24.21 | -0.41% | 425,114 |
| Mar 25, 2025 | 24.32 | 24.32 | 24.28 | 24.31 | 24.31 | -0.04% | 481,702 |
| Mar 24, 2025 | 24.32 | 24.34 | 24.29 | 24.32 | 24.32 | -0.37% | 341,979 |
| Mar 21, 2025 | 24.40 | 24.42 | 24.38 | 24.41 | 24.31 | 0.04% | 194,547 |
| Mar 20, 2025 | 24.38 | 24.44 | 24.38 | 24.40 | 24.30 | 0.08% | 444,836 |
| Mar 19, 2025 | 24.30 | 24.40 | 24.27 | 24.38 | 24.28 | 0.37% | 333,232 |
| Mar 18, 2025 | 24.32 | 24.32 | 24.26 | 24.29 | 24.19 | -0.16% | 269,397 |
| Mar 17, 2025 | 24.25 | 24.33 | 24.25 | 24.33 | 24.23 | 0.33% | 344,288 |
| Mar 14, 2025 | 24.25 | 24.26 | 24.20 | 24.25 | 24.15 | 0.17% | 230,204 |
| Mar 13, 2025 | 24.26 | 24.26 | 24.14 | 24.21 | 24.11 | -0.21% | 464,571 |
| Mar 12, 2025 | 24.30 | 24.30 | 24.22 | 24.26 | 24.16 | - | 303,752 |
| Mar 11, 2025 | 24.27 | 24.29 | 24.23 | 24.26 | 24.16 | -0.08% | 315,299 |
| Mar 10, 2025 | 24.35 | 24.35 | 24.28 | 24.28 | 24.18 | -0.21% | 322,356 |
| Mar 7, 2025 | 24.33 | 24.36 | 24.32 | 24.33 | 24.23 | -0.08% | 214,741 |
| Mar 6, 2025 | 24.33 | 24.46 | 24.32 | 24.35 | 24.25 | -0.20% | 298,824 |
| Mar 5, 2025 | 24.35 | 24.42 | 24.32 | 24.40 | 24.30 | 0.41% | 582,021 |
| Mar 4, 2025 | 24.40 | 24.40 | 24.25 | 24.30 | 24.20 | -0.49% | 851,236 |
| Mar 3, 2025 | 24.46 | 24.46 | 24.40 | 24.42 | 24.32 | -0.16% | 811,028 |
| Feb 28, 2025 | 24.42 | 24.46 | 24.39 | 24.46 | 24.36 | 0.25% | 1,000,850 |
| Feb 27, 2025 | 24.40 | 24.44 | 24.37 | 24.40 | 24.30 | 0.12% | 3,380,457 |
| Feb 26, 2025 | 24.40 | 24.45 | 24.34 | 24.37 | 24.27 | -0.04% | 2,440,000 |
| Feb 25, 2025 | 24.37 | 24.40 | 24.34 | 24.38 | 24.28 | 0.29% | 818,291 |
| Feb 24, 2025 | 24.40 | 24.42 | 24.30 | 24.31 | 24.21 | -0.73% | 521,933 |
| Feb 21, 2025 | 24.50 | 24.56 | 24.47 | 24.49 | 24.28 | - | 244,326 |
| Feb 20, 2025 | 24.49 | 24.49 | 24.44 | 24.49 | 24.28 | 0.04% | 317,511 |
| Feb 19, 2025 | 24.49 | 24.51 | 24.44 | 24.48 | 24.27 | -0.08% | 368,851 |
| Feb 18, 2025 | 24.49 | 24.57 | 24.43 | 24.50 | 24.29 | 0.04% | 446,750 |
| Feb 14, 2025 | 24.46 | 24.49 | 24.45 | 24.49 | 24.28 | 0.25% | 400,833 |
| Feb 13, 2025 | 24.40 | 24.44 | 24.37 | 24.43 | 24.22 | 0.16% | 473,849 |
| Feb 12, 2025 | 24.39 | 24.41 | 24.34 | 24.39 | 24.18 | -0.12% | 398,881 |
| Feb 11, 2025 | 24.43 | 24.44 | 24.38 | 24.42 | 24.21 | -0.08% | 849,546 |
| Feb 10, 2025 | 24.43 | 24.44 | 24.38 | 24.44 | 24.23 | 0.21% | 371,185 |
| Feb 7, 2025 | 24.42 | 24.42 | 24.37 | 24.39 | 24.18 | -0.08% | 301,897 |
| Feb 6, 2025 | 24.42 | 24.42 | 24.37 | 24.41 | 24.20 | 0.12% | 501,229 |
| Feb 5, 2025 | 24.34 | 24.41 | 24.30 | 24.38 | 24.17 | 0.25% | 776,731 |
| Feb 4, 2025 | 24.32 | 24.37 | 24.30 | 24.32 | 24.11 | 0.16% | 746,932 |
| Feb 3, 2025 | 24.31 | 24.33 | 24.27 | 24.28 | 24.07 | -0.16% | 1,425,704 |
| Jan 31, 2025 | 24.35 | 24.37 | 24.28 | 24.32 | 24.11 | 0.08% | 1,113,887 |
| Jan 30, 2025 | 24.35 | 24.36 | 24.28 | 24.30 | 24.09 | - | 1,353,214 |
| Jan 29, 2025 | 24.35 | 24.37 | 24.29 | 24.30 | 24.09 | -0.04% | 374,748 |
| Jan 28, 2025 | 24.32 | 24.35 | 24.26 | 24.31 | 24.10 | 0.04% | 430,403 |
| Jan 27, 2025 | 24.30 | 24.31 | 24.25 | 24.30 | 24.09 | 0.12% | 556,915 |
| Jan 24, 2025 | 24.29 | 24.29 | 24.24 | 24.27 | 24.06 | 0.08% | 369,604 |
| Jan 23, 2025 | 24.27 | 24.27 | 24.21 | 24.25 | 24.04 | -0.04% | 454,276 |
| Jan 22, 2025 | 24.30 | 24.41 | 24.20 | 24.26 | 24.05 | 0.04% | 872,300 |
| Jan 21, 2025 | 24.22 | 24.27 | 24.22 | 24.25 | 24.04 | -0.33% | 625,082 |
| Jan 17, 2025 | 24.35 | 24.38 | 24.29 | 24.33 | 24.01 | 0.21% | 389,928 |