Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.10
+0.09 (0.37%)
At close: May 12, 2025, 4:00 PM
24.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.12 | 24.14 | 24.05 | 24.10 | 24.10 | 0.37% | 353,677 |
| May 9, 2025 | 23.99 | 24.05 | 23.99 | 24.01 | 24.01 | 0.17% | 334,077 |
| May 8, 2025 | 23.99 | 24.01 | 23.93 | 23.97 | 23.97 | 0.08% | 546,122 |
| May 7, 2025 | 23.93 | 23.97 | 23.90 | 23.95 | 23.95 | -0.04% | 285,086 |
| May 6, 2025 | 23.91 | 23.96 | 23.86 | 23.96 | 23.96 | 0.13% | 634,444 |
| May 5, 2025 | 23.93 | 23.94 | 23.88 | 23.93 | 23.93 | 0.04% | 373,359 |
| May 2, 2025 | 23.94 | 23.96 | 23.89 | 23.92 | 23.92 | 0.08% | 678,443 |
| May 1, 2025 | 23.92 | 23.95 | 23.85 | 23.90 | 23.90 | - | 265,339 |
| Apr 30, 2025 | 23.92 | 23.92 | 23.85 | 23.90 | 23.90 | -0.21% | 389,516 |
| Apr 29, 2025 | 23.95 | 23.98 | 23.88 | 23.95 | 23.95 | - | 267,503 |
| Apr 28, 2025 | 23.99 | 23.99 | 23.87 | 23.95 | 23.95 | -0.08% | 933,864 |
| Apr 25, 2025 | 23.99 | 23.99 | 23.94 | 23.97 | 23.97 | -0.13% | 214,796 |
| Apr 24, 2025 | 23.97 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 332,645 |
| Apr 23, 2025 | 23.92 | 23.97 | 23.88 | 23.95 | 23.95 | 0.46% | 500,372 |
| Apr 22, 2025 | 23.82 | 23.84 | 23.77 | 23.84 | 23.84 | 0.17% | 350,610 |
| Apr 21, 2025 | 23.80 | 23.80 | 23.66 | 23.80 | 23.80 | -0.58% | 660,600 |
| Apr 17, 2025 | 23.82 | 23.96 | 23.81 | 23.94 | 23.83 | 0.72% | 491,966 |
| Apr 16, 2025 | 23.76 | 23.85 | 23.69 | 23.77 | 23.66 | -0.08% | 448,612 |
| Apr 15, 2025 | 23.75 | 23.80 | 23.66 | 23.79 | 23.68 | 0.38% | 435,900 |
| Apr 14, 2025 | 23.67 | 23.75 | 23.60 | 23.70 | 23.59 | 0.98% | 387,771 |
| Apr 11, 2025 | 23.60 | 23.60 | 23.30 | 23.47 | 23.36 | -0.38% | 415,691 |
| Apr 10, 2025 | 23.70 | 23.78 | 23.34 | 23.56 | 23.45 | -0.51% | 532,963 |
| Apr 9, 2025 | 23.18 | 23.86 | 23.03 | 23.68 | 23.57 | 1.54% | 1,434,012 |
| Apr 8, 2025 | 23.50 | 23.70 | 23.28 | 23.32 | 23.21 | -0.21% | 846,686 |
| Apr 7, 2025 | 23.40 | 23.57 | 23.14 | 23.37 | 23.26 | -0.97% | 1,785,085 |
| Apr 4, 2025 | 23.90 | 23.92 | 23.58 | 23.60 | 23.49 | -1.67% | 2,126,528 |
| Apr 3, 2025 | 24.20 | 24.26 | 24.00 | 24.00 | 23.89 | -1.15% | 528,093 |
| Apr 2, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 24.17 | 0.12% | 346,736 |
| Apr 1, 2025 | 24.26 | 24.27 | 24.22 | 24.25 | 24.14 | 0.04% | 392,243 |
| Mar 31, 2025 | 24.20 | 24.27 | 24.20 | 24.24 | 24.13 | -0.08% | 310,742 |
| Mar 28, 2025 | 24.29 | 24.32 | 24.24 | 24.26 | 24.15 | -0.04% | 345,418 |
| Mar 27, 2025 | 24.26 | 24.27 | 24.22 | 24.27 | 24.16 | 0.25% | 300,176 |
| Mar 26, 2025 | 24.27 | 24.32 | 24.20 | 24.21 | 24.10 | -0.41% | 425,114 |
| Mar 25, 2025 | 24.32 | 24.32 | 24.28 | 24.31 | 24.20 | -0.04% | 481,702 |
| Mar 24, 2025 | 24.32 | 24.34 | 24.29 | 24.32 | 24.21 | -0.37% | 341,979 |
| Mar 21, 2025 | 24.40 | 24.42 | 24.38 | 24.41 | 24.20 | 0.04% | 194,547 |
| Mar 20, 2025 | 24.38 | 24.44 | 24.38 | 24.40 | 24.19 | 0.08% | 444,836 |
| Mar 19, 2025 | 24.30 | 24.40 | 24.27 | 24.38 | 24.17 | 0.37% | 333,232 |
| Mar 18, 2025 | 24.32 | 24.32 | 24.26 | 24.29 | 24.08 | -0.16% | 269,397 |
| Mar 17, 2025 | 24.25 | 24.33 | 24.25 | 24.33 | 24.12 | 0.33% | 344,288 |
| Mar 14, 2025 | 24.25 | 24.26 | 24.20 | 24.25 | 24.04 | 0.17% | 230,204 |
| Mar 13, 2025 | 24.26 | 24.26 | 24.14 | 24.21 | 24.00 | -0.21% | 464,571 |
| Mar 12, 2025 | 24.30 | 24.30 | 24.22 | 24.26 | 24.05 | - | 303,752 |
| Mar 11, 2025 | 24.27 | 24.29 | 24.23 | 24.26 | 24.05 | -0.08% | 315,299 |
| Mar 10, 2025 | 24.35 | 24.35 | 24.28 | 24.28 | 24.07 | -0.21% | 322,356 |
| Mar 7, 2025 | 24.33 | 24.36 | 24.32 | 24.33 | 24.12 | -0.08% | 214,741 |
| Mar 6, 2025 | 24.33 | 24.46 | 24.32 | 24.35 | 24.14 | -0.20% | 298,824 |
| Mar 5, 2025 | 24.35 | 24.42 | 24.32 | 24.40 | 24.19 | 0.41% | 582,021 |
| Mar 4, 2025 | 24.40 | 24.40 | 24.25 | 24.30 | 24.09 | -0.49% | 851,236 |
| Mar 3, 2025 | 24.46 | 24.46 | 24.40 | 24.42 | 24.21 | -0.16% | 811,028 |