Skip to main content
Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.41
-0.01 (-0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

VRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.4424.5124.3724.4124.41-0.04%221,298
Oct 30, 202424.4124.4324.3524.4224.420.12%142,648
Oct 29, 202424.4024.4224.3624.3924.39-0.08%200,700
Oct 28, 202424.4824.5324.3924.4124.41-0.12%190,400
Oct 25, 202424.5124.5424.4124.4424.44-0.08%537,338
Oct 24, 202424.3524.4624.3324.4624.460.66%426,900
Oct 23, 202424.4324.5424.2824.3024.30-0.53%333,400
Oct 22, 202424.4124.4524.4024.4324.43-135,500
Oct 21, 202424.4924.4924.3724.4324.43-0.81%431,800
Oct 18, 202424.6724.6724.6224.6324.49-230,711
Oct 17, 202424.6124.6424.5724.6324.49-562,900
Oct 16, 202424.5924.6424.5424.6324.490.20%297,018
Oct 15, 202424.5924.6224.5424.5824.440.12%226,535
Oct 14, 202424.5224.5824.5124.5524.410.16%235,200
Oct 11, 202424.4124.5324.4124.5124.370.41%277,542
Oct 10, 202424.4324.4724.4024.4124.27-0.16%224,423
Oct 9, 202424.3924.4824.3924.4524.310.33%227,000
Oct 8, 202424.3224.3924.2924.3724.230.16%238,758
Oct 7, 202424.4624.4724.3124.3324.19-0.61%289,700
Oct 4, 202424.4824.5124.3924.4824.340.04%517,900
Oct 3, 202424.5224.5624.4724.4724.33-0.12%216,223
Oct 2, 202424.5124.5324.4624.5024.36-0.08%229,200
Oct 1, 202424.4824.5224.4124.5224.380.25%569,204
Sep 30, 202424.5224.5424.4124.4624.32-0.20%338,800
Sep 27, 202424.5724.5924.4624.5124.37-0.16%272,704
Sep 26, 202424.5324.5524.4924.5524.410.33%277,000
Sep 25, 202424.5524.5524.4524.4724.33-0.16%382,443
Sep 24, 202424.5524.5624.4124.5124.37-366,003
Sep 23, 202424.5724.6224.4824.5124.37-0.49%485,500
Sep 20, 202424.6124.6624.5724.6324.52-0.04%319,012
Sep 19, 202424.5924.6524.5024.6424.530.53%272,174
Sep 18, 202424.5324.5924.5024.5124.400.04%190,300
Sep 17, 202424.5624.5624.4924.5024.39-0.16%216,500
Sep 16, 202424.4424.5424.4324.5424.430.57%266,300
Sep 13, 202424.4824.5224.3824.4024.29-0.41%287,100
Sep 12, 202424.3824.5024.3324.5024.390.53%256,757
Sep 11, 202424.3424.3824.2924.3724.260.21%315,738
Sep 10, 202424.3424.3824.3124.3224.21-0.16%250,045
Sep 9, 202424.4524.4524.3224.3624.25-0.04%232,800
Sep 6, 202424.3424.3724.3124.3724.260.04%380,018
Sep 5, 202424.2724.3624.2424.3624.250.45%462,500
Sep 4, 202424.2424.2824.1924.2524.140.12%232,202
Sep 3, 202424.2224.2424.2024.2224.11-195,339
Aug 30, 202424.2224.2424.1724.2224.110.21%170,012
Aug 29, 202424.1824.2324.1424.1724.060.21%219,500
Aug 28, 202424.2024.2224.1024.1224.01-0.33%244,700
Aug 27, 202424.2024.2124.1424.2024.09-0.04%188,736
Aug 26, 202424.2224.2224.1524.2124.10-0.04%240,945
Aug 23, 202424.2124.2224.1524.2224.220.37%271,920
Aug 22, 202424.1524.1524.1024.1324.13-325,339
Aug 21, 202424.1224.1324.0724.1324.130.17%195,900
Aug 20, 202424.0724.1124.0524.0924.090.04%272,300
Aug 19, 202424.0424.0924.0324.0824.08-0.33%261,400
Aug 16, 202424.1124.1624.1124.1624.050.25%309,736
Aug 15, 202424.0524.1124.0524.1023.990.21%310,021
Aug 14, 202424.0424.0923.9924.0523.940.21%290,100
Aug 13, 202423.8924.0423.8924.0023.890.54%274,832
Aug 12, 202423.9824.0223.8423.8723.76-0.25%609,515
Aug 9, 202424.0024.0123.9323.9323.82-0.29%240,535
Aug 8, 202423.9624.0123.8824.0023.890.29%356,900
Aug 7, 202423.8724.1023.8623.9323.820.72%645,500
Aug 6, 202423.7323.8123.6623.7623.650.64%490,600
Aug 5, 202423.6023.7123.4323.6123.50-0.63%844,600
Aug 2, 202423.8623.9523.5723.7623.65-0.63%1,607,244
Aug 1, 202424.0124.0223.9123.9123.80-0.54%923,625
Jul 31, 202424.0224.0824.0024.0423.930.33%271,925
Jul 30, 202424.0024.0323.9523.9623.85-502,318
Jul 29, 202424.0624.0623.9423.9623.85-0.37%521,200
Jul 26, 202424.0124.0723.9524.0523.940.67%571,200
Jul 25, 202423.8423.9623.8423.8923.780.38%305,722
Jul 24, 202424.0224.0423.7823.8023.69-0.92%963,651
Jul 23, 202424.0824.0924.0024.0223.91-0.04%405,800
Jul 22, 202424.0224.0424.0024.0323.92-0.25%221,138
Jul 19, 202424.1924.2424.0824.0923.97-0.37%617,477
Jul 18, 202424.1424.2124.1324.1824.060.25%427,589
Jul 17, 202424.0424.1524.0224.1224.000.25%538,033
Jul 16, 202424.1924.1924.0224.0623.94-0.41%740,265
Jul 15, 202424.1724.1824.0924.1624.040.08%526,199
Jul 12, 202424.1124.1524.1124.1424.020.08%272,263
Jul 11, 202424.0924.1624.0624.1224.000.37%404,415
Jul 10, 202424.0024.0623.9624.0323.910.42%241,562
Jul 9, 202424.0924.1023.9323.9323.81-0.58%344,521
Jul 8, 202424.0724.0924.0324.0723.950.08%220,910
Jul 5, 202424.0524.0724.0124.0523.930.04%264,647
Jul 3, 202423.9124.0423.9124.0423.920.42%281,198
Jul 2, 202423.7623.9723.7623.9423.820.67%342,561
Jul 1, 202423.9623.9623.7323.7823.66-0.75%507,785
Jun 28, 202423.9123.9623.8523.9623.840.08%255,190
Jun 27, 202423.8823.9823.8723.9423.820.38%435,411
Jun 26, 202423.8623.8723.8223.8523.73-0.08%270,562
Jun 25, 202423.9423.9423.8023.8723.75-0.29%663,311
Jun 24, 202423.9923.9923.9423.9423.82-0.58%228,990
Jun 21, 202423.9524.0823.9524.0823.970.29%273,054
Jun 20, 202423.9724.0123.9024.0123.900.13%246,070
Jun 18, 202423.8823.9823.8823.9823.870.38%575,068
Jun 17, 202423.8623.9023.8223.8923.780.04%187,410
Jun 14, 202423.9023.9523.8623.8823.77-0.08%251,381
Jun 13, 202423.8923.9423.8323.9023.790.21%803,271
Jun 12, 202423.8723.9923.8223.8523.74-1,033,130
Jun 11, 202423.8023.8823.7423.8523.740.08%289,928