Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.52
-0.05 (-0.20%)
At close: Aug 29, 2025, 4:00 PM
24.52
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
VRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.56 | 24.56 | 24.50 | 24.52 | - | -0.22% | 671,966 |
| Aug 28, 2025 | 24.55 | 24.57 | 24.52 | 24.57 | 24.57 | 0.29% | 232,277 |
| Aug 27, 2025 | 24.59 | 24.59 | 24.45 | 24.50 | 24.50 | -0.33% | 538,440 |
| Aug 26, 2025 | 24.55 | 24.58 | 24.52 | 24.58 | 24.58 | 0.04% | 295,960 |
| Aug 25, 2025 | 24.57 | 24.59 | 24.53 | 24.57 | 24.57 | -0.28% | 281,375 |
| Aug 22, 2025 | 24.53 | 24.64 | 24.50 | 24.64 | 24.64 | 0.49% | 422,850 |
| Aug 21, 2025 | 24.52 | 24.53 | 24.48 | 24.52 | 24.52 | 0.04% | 300,040 |
| Aug 20, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.51 | -0.12% | 216,812 |
| Aug 19, 2025 | 24.52 | 24.54 | 24.42 | 24.54 | 24.54 | 0.08% | 303,419 |
| Aug 18, 2025 | 24.54 | 24.55 | 24.50 | 24.52 | 24.52 | -0.41% | 431,282 |
| Aug 15, 2025 | 24.61 | 24.62 | 24.60 | 24.62 | 24.51 | 0.16% | 291,268 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.58 | 24.58 | 24.47 | -0.08% | 226,551 |
| Aug 13, 2025 | 24.58 | 24.61 | 24.58 | 24.60 | 24.49 | 0.16% | 256,470 |
| Aug 12, 2025 | 24.57 | 24.57 | 24.54 | 24.56 | 24.45 | 0.04% | 302,012 |
| Aug 11, 2025 | 24.55 | 24.56 | 24.53 | 24.55 | 24.44 | 0.04% | 219,517 |
| Aug 8, 2025 | 24.52 | 24.54 | 24.51 | 24.54 | 24.43 | 0.12% | 276,306 |
| Aug 7, 2025 | 24.52 | 24.53 | 24.49 | 24.51 | 24.40 | -0.08% | 403,449 |
| Aug 6, 2025 | 24.51 | 24.53 | 24.48 | 24.53 | 24.42 | 0.20% | 214,059 |
| Aug 5, 2025 | 24.52 | 24.52 | 24.48 | 24.48 | 24.37 | -0.16% | 438,965 |
| Aug 4, 2025 | 24.45 | 24.52 | 24.45 | 24.52 | 24.41 | 0.41% | 226,215 |
| Aug 1, 2025 | 24.46 | 24.47 | 24.41 | 24.42 | 24.31 | -0.16% | 515,115 |
| Jul 31, 2025 | 24.47 | 24.48 | 24.45 | 24.46 | 24.35 | 0.08% | 435,729 |
| Jul 30, 2025 | 24.45 | 24.46 | 24.40 | 24.44 | 24.33 | 0.04% | 292,001 |
| Jul 29, 2025 | 24.46 | 24.46 | 24.43 | 24.43 | 24.32 | -0.04% | 513,062 |
| Jul 28, 2025 | 24.46 | 24.46 | 24.43 | 24.44 | 24.33 | -0.04% | 254,920 |
| Jul 25, 2025 | 24.45 | 24.45 | 24.42 | 24.45 | 24.34 | 0.04% | 398,209 |
| Jul 24, 2025 | 24.43 | 24.45 | 24.40 | 24.44 | 24.33 | - | 765,261 |
| Jul 23, 2025 | 24.41 | 24.44 | 24.40 | 24.44 | 24.33 | 0.16% | 197,838 |
| Jul 22, 2025 | 24.41 | 24.41 | 24.36 | 24.40 | 24.29 | 0.04% | 246,187 |
| Jul 21, 2025 | 24.42 | 24.43 | 24.38 | 24.39 | 24.28 | -0.45% | 305,297 |
| Jul 18, 2025 | 24.51 | 24.53 | 24.49 | 24.50 | 24.28 | 0.04% | 384,265 |
| Jul 17, 2025 | 24.48 | 24.51 | 24.46 | 24.49 | 24.27 | -0.08% | 1,003,637 |
| Jul 16, 2025 | 24.51 | 24.52 | 24.46 | 24.51 | 24.29 | 0.08% | 397,050 |
| Jul 15, 2025 | 24.53 | 24.53 | 24.48 | 24.49 | 24.27 | -0.12% | 311,996 |
| Jul 14, 2025 | 24.53 | 24.53 | 24.46 | 24.52 | 24.30 | -0.04% | 605,058 |
| Jul 11, 2025 | 24.52 | 24.53 | 24.51 | 24.53 | 24.31 | -0.04% | 230,259 |
| Jul 10, 2025 | 24.52 | 24.54 | 24.50 | 24.54 | 24.32 | - | 276,459 |
| Jul 9, 2025 | 24.55 | 24.55 | 24.49 | 24.54 | 24.32 | - | 677,539 |
| Jul 8, 2025 | 24.53 | 24.54 | 24.49 | 24.54 | 24.32 | 0.08% | 294,440 |
| Jul 7, 2025 | 24.52 | 24.53 | 24.50 | 24.52 | 24.30 | 0.08% | 467,425 |
| Jul 3, 2025 | 24.53 | 24.53 | 24.44 | 24.50 | 24.28 | -0.12% | 272,216 |
| Jul 2, 2025 | 24.46 | 24.53 | 24.41 | 24.53 | 24.31 | 0.33% | 409,493 |
| Jul 1, 2025 | 24.46 | 24.47 | 24.42 | 24.45 | 24.23 | - | 663,004 |
| Jun 30, 2025 | 24.43 | 24.48 | 24.40 | 24.45 | 24.23 | 0.25% | 449,396 |
| Jun 27, 2025 | 24.40 | 24.41 | 24.38 | 24.39 | 24.17 | - | 293,909 |
| Jun 26, 2025 | 24.37 | 24.40 | 24.36 | 24.39 | 24.17 | 0.16% | 444,698 |
| Jun 25, 2025 | 24.38 | 24.38 | 24.33 | 24.35 | 24.13 | -0.04% | 462,903 |
| Jun 24, 2025 | 24.34 | 24.36 | 24.32 | 24.36 | 24.14 | 0.16% | 422,553 |
| Jun 23, 2025 | 24.35 | 24.35 | 24.27 | 24.32 | 24.10 | -0.41% | 397,736 |
| Jun 20, 2025 | 24.38 | 24.42 | 24.36 | 24.42 | 24.09 | 0.25% | 342,228 |