Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

24.41 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.52 19.56 19.49 19.51 377,622 +0.00(+0.00%)
Oct 28, 2022 19.47 19.55 19.42 19.51 528,417 +0.07(+0.37%)
Oct 27, 2022 19.26 19.49 19.25 19.44 549,846 +0.18(+0.92%)
Oct 26, 2022 19.43 19.46 19.26 19.26 1,939,273 -0.18(-0.91%)
Oct 25, 2022 19.30 19.46 19.21 19.44 994,762 +0.12(+0.60%)
Oct 24, 2022 19.22 19.36 19.19 19.32 1,810,359 +0.13(+0.65%)
Oct 21, 2022 19.24 19.29 19.17 19.20 533,218 -0.04(-0.18%)
Oct 20, 2022 19.28 19.36 19.24 19.24 437,203 -0.07(-0.37%)
Oct 19, 2022 19.33 19.39 19.26 19.31 273,647 -0.02(-0.09%)
Oct 18, 2022 19.43 19.50 19.32 19.32 525,814 -0.05(-0.27%)
Oct 17, 2022 19.45 19.51 19.38 19.38 460,055 -0.04(-0.23%)
Oct 14, 2022 19.46 19.47 19.39 19.42 240,247 -0.05(-0.27%)
Oct 13, 2022 19.33 19.49 19.24 19.47 977,335 +0.07(+0.36%)
Oct 12, 2022 19.49 19.53 19.39 19.40 359,350 -0.11(-0.54%)
Oct 11, 2022 19.54 19.62 19.49 19.51 458,719 -0.06(-0.32%)
Oct 10, 2022 19.64 19.64 19.56 19.57 278,008 -0.07(-0.36%)
Oct 07, 2022 19.69 19.76 19.59 19.64 365,538 -0.05(-0.27%)
Oct 06, 2022 19.68 19.77 19.59 19.69 1,227,180 -0.01(-0.05%)
Oct 05, 2022 19.69 19.73 19.59 19.70 596,719 +0.04(+0.18%)
Oct 04, 2022 19.62 19.67 19.57 19.67 1,553,580 +0.17(+0.86%)
Oct 03, 2022 19.46 19.58 19.45 19.50 349,732 +0.13(+0.69%)
Sep 30, 2022 19.39 19.49 19.37 19.37 364,541 -0.09(-0.45%)
Sep 29, 2022 19.56 19.56 19.37 19.46 1,033,225 -0.08(-0.41%)
Sep 28, 2022 19.47 19.58 19.42 19.54 1,210,721 +0.05(+0.27%)
Sep 27, 2022 19.67 19.72 19.47 19.48 1,218,428 -0.20(-1.03%)
Sep 26, 2022 19.66 19.70 19.53 19.69 733,895 -0.01(-0.04%)
Sep 23, 2022 19.83 19.88 19.62 19.69 1,048,970 -0.20(-1.02%)
Sep 22, 2022 19.93 20.06 19.83 19.90 876,193 -0.05(-0.27%)
Sep 21, 2022 20.00 20.04 19.87 19.95 453,134 -0.04(-0.18%)
Sep 20, 2022 20.04 20.07 19.92 19.99 458,689 -0.10(-0.48%)
Sep 19, 2022 20.07 20.09 20.02 20.08 377,375 -0.01(-0.04%)
Sep 16, 2022 20.10 20.13 20.00 20.09 223,768 +0.04(+0.18%)
Sep 15, 2022 20.08 20.15 20.06 20.06 376,962 -0.02(-0.09%)
Sep 14, 2022 20.08 20.18 20.05 20.08 362,327 +0.00(+0.00%)
Sep 13, 2022 20.17 20.17 20.05 20.08 560,235 -0.19(-0.96%)
Sep 12, 2022 20.16 20.27 20.08 20.27 431,479 +0.13(+0.66%)
Sep 09, 2022 20.14 20.17 20.05 20.14 339,761 +0.03(+0.13%)
Sep 08, 2022 20.02 20.11 19.95 20.11 423,034 +0.06(+0.31%)
Sep 07, 2022 19.95 20.08 19.95 20.05 739,254 +0.09(+0.44%)
Sep 06, 2022 20.00 20.05 19.92 19.96 487,698 -0.08(-0.40%)
Sep 02, 2022 20.02 20.14 19.90 20.04 457,490 -0.02(-0.09%)
Sep 01, 2022 20.06 20.08 19.96 20.06 423,815 -0.06(-0.31%)
Aug 31, 2022 20.20 20.33 20.10 20.12 342,808 -0.05(-0.26%)
Aug 30, 2022 20.27 20.29 20.16 20.17 297,534 -0.04(-0.22%)
Aug 29, 2022 20.17 20.30 20.17 20.22 446,198 -0.07(-0.35%)
Aug 26, 2022 20.46 20.46 20.20 20.29 594,356 -0.17(-0.82%)
Aug 25, 2022 20.23 20.45 20.23 20.45 955,154 +0.22(+1.09%)
Aug 24, 2022 20.25 20.35 20.22 20.23 244,988 -0.03(-0.13%)
Aug 23, 2022 20.33 20.39 20.24 20.26 190,557 -0.08(-0.39%)
Aug 22, 2022 20.55 20.55 20.33 20.34 244,209 -0.24(-1.14%)
Aug 19, 2022 20.59 20.59 20.50 20.57 224,246 -0.03(-0.13%)
Aug 18, 2022 20.59 20.61 20.54 20.60 289,818 +0.01(+0.04%)
Aug 17, 2022 20.70 20.70 20.51 20.59 522,256 -0.06(-0.30%)
Aug 16, 2022 20.63 20.77 20.61 20.65 627,563 +0.00(+0.00%)
Aug 15, 2022 20.73 20.74 20.64 20.65 446,112 -0.10(-0.46%)
Aug 12, 2022 20.65 20.75 20.50 20.75 564,717 +0.11(+0.55%)
Aug 11, 2022 20.64 20.73 20.57 20.64 320,876 +0.04(+0.17%)
Aug 10, 2022 20.59 20.65 20.53 20.60 471,429 +0.09(+0.43%)
Aug 09, 2022 20.53 20.59 20.49 20.51 225,954 -0.01(-0.04%)
Aug 08, 2022 20.56 20.62 20.50 20.52 400,502 -0.07(-0.34%)
Aug 05, 2022 20.66 20.66 20.54 20.59 398,736 -0.08(-0.38%)
Aug 04, 2022 20.61 20.71 20.61 20.67 709,157 +0.04(+0.21%)
Aug 03, 2022 20.50 20.66 20.42 20.63 778,628 +0.17(+0.81%)
Aug 02, 2022 20.50 20.50 20.39 20.46 378,413 -0.05(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.