Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.63
+0.02 (0.08%)
Nov 12, 2025, 4:00 PM EST - Market closed
VRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 24.64 | 24.65 | 24.61 | 24.63 | 24.63 | 0.08% | 515,463 |
| Nov 11, 2025 | 24.63 | 24.64 | 24.61 | 24.61 | 24.61 | -0.04% | 572,304 |
| Nov 10, 2025 | 24.61 | 24.63 | 24.60 | 24.62 | 24.62 | 0.20% | 326,835 |
| Nov 7, 2025 | 24.59 | 24.59 | 24.54 | 24.57 | 24.57 | -0.04% | 322,472 |
| Nov 6, 2025 | 24.60 | 24.62 | 24.48 | 24.58 | 24.58 | -0.04% | 469,276 |
| Nov 5, 2025 | 24.60 | 24.61 | 24.58 | 24.59 | 24.59 | -0.12% | 317,357 |
| Nov 4, 2025 | 24.61 | 24.62 | 24.58 | 24.62 | 24.62 | -0.12% | 214,376 |
| Nov 3, 2025 | 24.65 | 24.66 | 24.61 | 24.65 | 24.65 | 0.08% | 315,305 |
| Oct 31, 2025 | 24.66 | 24.69 | 24.55 | 24.63 | 24.63 | -0.28% | 278,864 |
| Oct 30, 2025 | 24.69 | 24.70 | 24.63 | 24.70 | 24.70 | - | 353,990 |
| Oct 29, 2025 | 24.70 | 24.71 | 24.66 | 24.70 | 24.70 | 0.16% | 334,389 |
| Oct 28, 2025 | 24.67 | 24.70 | 24.66 | 24.66 | 24.66 | -0.04% | 455,915 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.65 | 24.67 | 24.67 | -0.04% | 427,070 |
| Oct 24, 2025 | 24.67 | 24.74 | 24.65 | 24.68 | 24.68 | 0.20% | 418,824 |
| Oct 23, 2025 | 24.64 | 24.66 | 24.60 | 24.63 | 24.63 | -0.04% | 263,240 |
| Oct 22, 2025 | 24.61 | 24.68 | 24.57 | 24.64 | 24.64 | 0.08% | 320,369 |
| Oct 21, 2025 | 24.60 | 24.85 | 24.58 | 24.62 | 24.62 | 0.24% | 337,352 |
| Oct 20, 2025 | 24.57 | 24.59 | 24.52 | 24.56 | 24.56 | -0.57% | 453,065 |
| Oct 17, 2025 | 24.66 | 24.73 | 24.65 | 24.70 | 24.51 | 0.16% | 635,495 |
| Oct 16, 2025 | 24.74 | 24.76 | 24.64 | 24.66 | 24.47 | -0.36% | 1,011,449 |
| Oct 15, 2025 | 24.73 | 24.75 | 24.70 | 24.75 | 24.56 | 0.28% | 390,921 |
| Oct 14, 2025 | 24.68 | 24.73 | 24.64 | 24.68 | 24.49 | -0.12% | 398,266 |
| Oct 13, 2025 | 24.69 | 24.74 | 24.68 | 24.71 | 24.52 | 0.20% | 212,770 |
| Oct 10, 2025 | 24.78 | 24.78 | 24.64 | 24.66 | 24.47 | -0.44% | 326,391 |
| Oct 9, 2025 | 24.79 | 24.79 | 24.72 | 24.77 | 24.58 | - | 662,833 |
| Oct 8, 2025 | 24.81 | 24.81 | 24.76 | 24.77 | 24.58 | -0.08% | 362,118 |
| Oct 7, 2025 | 24.78 | 24.83 | 24.73 | 24.79 | 24.60 | 0.04% | 427,540 |
| Oct 6, 2025 | 24.75 | 24.78 | 24.68 | 24.78 | 24.59 | 0.08% | 354,822 |
| Oct 3, 2025 | 24.74 | 24.82 | 24.69 | 24.76 | 24.57 | 0.12% | 304,001 |
| Oct 2, 2025 | 24.76 | 24.80 | 24.70 | 24.73 | 24.54 | -0.04% | 312,765 |
| Oct 1, 2025 | 24.70 | 24.79 | 24.68 | 24.74 | 24.55 | 0.16% | 278,210 |
| Sep 30, 2025 | 24.72 | 24.83 | 24.68 | 24.70 | 24.51 | - | 285,439 |
| Sep 29, 2025 | 24.72 | 24.78 | 24.68 | 24.70 | 24.51 | -0.04% | 361,642 |
| Sep 26, 2025 | 24.73 | 24.75 | 24.70 | 24.71 | 24.52 | 0.04% | 381,175 |
| Sep 25, 2025 | 24.74 | 24.74 | 24.68 | 24.70 | 24.51 | -0.18% | 468,065 |
| Sep 24, 2025 | 24.79 | 24.89 | 24.73 | 24.75 | 24.55 | -0.06% | 406,901 |
| Sep 23, 2025 | 24.78 | 24.79 | 24.66 | 24.76 | 24.57 | -0.08% | 404,161 |
| Sep 22, 2025 | 24.83 | 24.83 | 24.77 | 24.78 | 24.59 | -0.60% | 327,460 |
| Sep 19, 2025 | 24.91 | 24.93 | 24.87 | 24.93 | 24.62 | 0.08% | 257,051 |
| Sep 18, 2025 | 24.87 | 24.91 | 24.84 | 24.91 | 24.60 | 0.20% | 329,212 |
| Sep 17, 2025 | 24.85 | 24.91 | 24.85 | 24.86 | 24.55 | -0.04% | 429,241 |
| Sep 16, 2025 | 24.88 | 24.88 | 24.84 | 24.87 | 24.56 | 0.12% | 512,090 |
| Sep 15, 2025 | 24.81 | 24.88 | 24.81 | 24.84 | 24.53 | 0.32% | 757,439 |
| Sep 12, 2025 | 24.81 | 24.81 | 24.76 | 24.76 | 24.46 | -0.12% | 1,230,677 |
| Sep 11, 2025 | 24.77 | 24.79 | 24.74 | 24.79 | 24.49 | 0.16% | 408,747 |
| Sep 10, 2025 | 24.71 | 24.75 | 24.69 | 24.75 | 24.45 | 0.28% | 408,481 |
| Sep 9, 2025 | 24.69 | 24.71 | 24.65 | 24.68 | 24.38 | 0.04% | 290,312 |
| Sep 8, 2025 | 24.63 | 24.68 | 24.62 | 24.67 | 24.37 | 0.20% | 294,012 |
| Sep 5, 2025 | 24.60 | 24.62 | 24.57 | 24.62 | 24.32 | 0.16% | 621,630 |
| Sep 4, 2025 | 24.53 | 24.59 | 24.53 | 24.58 | 24.28 | 0.33% | 384,641 |