Skip to main content
Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.34
+0.01 (0.04%)
Nov 21, 2024, 2:31 PM EST - Market open

VRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3424.4024.2624.3324.33-0.02%264,888
Nov 19, 202424.3424.3524.2924.3324.33-0.08%176,710
Nov 18, 202424.3624.3624.3124.3524.35-0.53%252,090
Nov 15, 202424.5124.5124.4424.4824.34-0.08%481,349
Nov 14, 202424.5124.5524.4524.5024.36-0.04%469,386
Nov 13, 202424.5124.5224.4324.5124.370.12%253,220
Nov 12, 202424.5124.5324.4624.4824.34-0.16%301,334
Nov 11, 202424.5524.5824.5224.5224.38-0.12%226,413
Nov 8, 202424.4924.5524.4524.5524.410.49%344,982
Nov 7, 202424.4724.4924.4324.4324.290.04%218,140
Nov 6, 202424.4324.4724.4124.4224.28-0.12%444,169
Nov 5, 202424.4324.4624.3824.4524.310.08%245,088
Nov 4, 202424.4324.4424.3424.4324.290.12%280,193
Nov 1, 202424.4124.4324.3724.4024.26-0.04%230,408
Oct 31, 202424.4424.5124.3724.4124.27-0.04%222,697
Oct 30, 202424.4124.4324.3524.4224.280.12%142,648
Oct 29, 202424.4024.4224.3624.3924.25-0.08%200,696
Oct 28, 202424.4824.5324.3924.4124.27-0.12%190,354
Oct 25, 202424.5124.5424.4124.4424.30-0.08%537,338
Oct 24, 202424.3524.4624.3324.4624.320.66%426,885
Oct 23, 202424.4324.5424.2824.3024.16-0.53%333,388
Oct 22, 202424.4124.4524.4024.4324.29-135,472
Oct 21, 202424.4924.4924.3724.4324.29-0.81%431,797
Oct 18, 202424.6724.6724.6224.6324.34-230,711
Oct 17, 202424.6124.6424.5724.6324.34-562,870
Oct 16, 202424.5924.6424.5424.6324.340.20%297,018
Oct 15, 202424.5924.6224.5424.5824.300.12%226,535
Oct 14, 202424.5224.5824.5224.5524.270.16%235,190
Oct 11, 202424.4124.5324.4124.5124.230.41%277,542
Oct 10, 202424.4324.4724.4024.4124.13-0.16%224,423
Oct 9, 202424.3924.4824.3924.4524.170.33%226,964
Oct 8, 202424.3224.3924.2924.3724.090.16%238,758
Oct 7, 202424.4624.4724.3124.3324.05-0.61%289,676
Oct 4, 202424.4824.5124.3924.4824.200.04%517,850
Oct 3, 202424.5224.5624.4724.4724.19-0.12%216,223
Oct 2, 202424.5124.5324.4624.5024.22-0.08%229,178
Oct 1, 202424.4824.5224.4124.5224.240.25%569,204
Sep 30, 202424.5224.5424.4124.4624.18-0.20%338,769
Sep 27, 202424.5724.5924.4624.5124.23-0.16%272,704
Sep 26, 202424.5324.5524.4924.5524.270.33%277,000
Sep 25, 202424.5524.5524.4524.4724.19-0.16%382,443
Sep 24, 202424.5524.5624.4124.5124.23-366,003
Sep 23, 202424.5724.6324.4824.5124.23-0.49%485,458
Sep 20, 202424.6124.6624.5724.6324.24-0.04%319,012
Sep 19, 202424.5924.6524.5024.6424.250.53%272,174
Sep 18, 202424.5324.5924.5024.5124.120.04%190,252
Sep 17, 202424.5624.5624.4924.5024.11-0.16%216,467
Sep 16, 202424.4424.5424.4324.5424.150.57%266,273
Sep 13, 202424.4824.5224.3824.4024.01-0.41%287,051
Sep 12, 202424.3824.5024.3324.5024.110.53%256,757
Sep 11, 202424.3424.3824.2924.3723.980.21%315,738
Sep 10, 202424.3424.3824.3124.3223.93-0.16%250,045
Sep 9, 202424.4524.4524.3224.3623.97-0.04%232,769
Sep 6, 202424.3424.3724.3124.3723.980.04%380,018
Sep 5, 202424.2724.3624.2424.3623.970.45%462,475
Sep 4, 202424.2424.2824.1924.2523.860.12%232,202
Sep 3, 202424.2224.2424.2024.2223.83-195,339
Aug 30, 202424.2224.2424.1724.2223.830.21%170,012
Aug 29, 202424.1824.2324.1424.1723.780.21%219,454
Aug 28, 202424.2024.2224.1024.1223.74-0.33%244,671
Aug 27, 202424.2024.2124.1424.2023.81-0.04%188,736
Aug 26, 202424.2224.2224.1524.2123.82-0.04%240,945
Aug 23, 202424.2124.2224.1524.2223.830.37%271,920
Aug 22, 202424.1524.1524.1024.1323.75-325,339
Aug 21, 202424.1224.1324.0724.1323.750.17%195,878
Aug 20, 202424.0724.1124.0524.0923.710.04%272,297
Aug 19, 202424.0424.0924.0324.0823.70-0.33%261,351
Aug 16, 202424.1124.1624.1124.1623.660.25%309,736
Aug 15, 202424.0524.1124.0524.1023.600.21%310,021
Aug 14, 202424.0424.0923.9924.0523.560.21%290,072
Aug 13, 202423.8924.0423.8924.0023.510.54%274,832
Aug 12, 202423.9824.0223.8423.8723.38-0.25%609,515
Aug 9, 202424.0024.0123.9323.9323.44-0.29%240,535
Aug 8, 202423.9624.0123.8824.0023.510.29%356,874
Aug 7, 202423.8724.1023.8623.9323.440.72%645,499
Aug 6, 202423.7323.8123.6623.7623.270.64%490,565
Aug 5, 202423.6023.7123.4323.6123.12-0.63%844,573
Aug 2, 202423.8623.9523.5723.7623.27-0.63%1,607,244
Aug 1, 202424.0124.0223.9123.9123.42-0.54%923,625
Jul 31, 202424.0224.0824.0024.0423.550.33%271,925
Jul 30, 202424.0024.0323.9523.9623.47-502,318
Jul 29, 202424.0624.0623.9423.9623.47-0.37%521,197
Jul 26, 202424.0124.0723.9524.0523.560.67%571,165
Jul 25, 202423.8423.9623.8423.8923.400.38%305,722
Jul 24, 202424.0224.0423.7823.8023.31-0.92%963,651
Jul 23, 202424.0824.0924.0024.0223.53-0.04%405,779
Jul 22, 202424.0224.0424.0024.0323.54-0.25%221,138
Jul 19, 202424.1924.2424.0824.0923.48-0.37%617,477
Jul 18, 202424.1424.2124.1324.1823.570.25%427,589
Jul 17, 202424.0424.1524.0224.1223.510.25%538,033
Jul 16, 202424.1924.1924.0224.0623.45-0.41%740,265
Jul 15, 202424.1724.1824.0924.1623.550.08%526,199
Jul 12, 202424.1124.1524.1124.1423.530.08%272,263
Jul 11, 202424.0924.1624.0624.1223.510.37%404,415
Jul 10, 202424.0024.0623.9624.0323.420.42%241,562
Jul 9, 202424.0924.1023.9323.9323.32-0.58%344,521
Jul 8, 202424.0724.0924.0324.0723.460.08%220,910
Jul 5, 202424.0524.0724.0124.0523.440.04%264,647
Jul 3, 202423.9124.0423.9124.0423.430.42%281,198
Jul 2, 202423.7623.9723.7623.9423.330.67%342,561