Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

23.89 +0.04 (+0.17%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.78 18.79 18.74 18.78 802,506 +0.01(+0.04%)
Mar 28, 2019 18.72 18.77 18.72 18.77 230,180 +0.02(+0.08%)
Mar 27, 2019 18.64 18.77 18.61 18.76 1,170,745 +0.09(+0.49%)
Mar 26, 2019 18.67 18.69 18.63 18.67 221,964 +0.05(+0.29%)
Mar 25, 2019 18.63 18.66 18.61 18.61 216,973 -0.03(-0.16%)
Mar 22, 2019 18.69 18.73 18.63 18.64 409,105 -0.05(-0.25%)
Mar 21, 2019 18.70 18.73 18.68 18.69 229,667 -0.02(-0.12%)
Mar 20, 2019 18.71 18.74 18.65 18.71 300,684 -0.01(-0.04%)
Mar 19, 2019 18.77 18.77 18.69 18.72 177,533 -0.02(-0.12%)
Mar 18, 2019 18.71 18.75 18.70 18.74 686,801 +0.06(+0.30%)
Mar 15, 2019 18.67 18.70 18.62 18.69 675,390 +0.01(+0.04%)
Mar 14, 2019 18.70 18.72 18.64 18.68 1,107,323 -0.03(-0.16%)
Mar 13, 2019 18.61 18.72 18.60 18.71 292,926 +0.10(+0.53%)
Mar 12, 2019 18.59 18.63 18.57 18.61 437,465 -0.02(-0.12%)
Mar 11, 2019 18.60 18.63 18.60 18.63 290,708 +0.01(+0.04%)
Mar 08, 2019 18.53 18.63 18.53 18.63 262,030 +0.02(+0.08%)
Mar 07, 2019 18.60 18.65 18.57 18.61 424,971 +0.02(+0.08%)
Mar 06, 2019 18.64 18.64 18.60 18.60 204,385 -0.05(-0.29%)
Mar 05, 2019 18.60 18.65 18.57 18.65 270,984 +0.03(+0.16%)
Mar 04, 2019 18.63 18.70 18.57 18.62 474,981 -0.05(-0.24%)
Mar 01, 2019 18.61 18.67 18.57 18.67 473,443 +0.11(+0.57%)
Feb 28, 2019 18.55 18.57 18.51 18.56 301,548 +0.05(+0.25%)
Feb 27, 2019 18.47 18.54 18.46 18.51 254,348 +0.01(+0.06%)
Feb 26, 2019 18.46 18.54 18.46 18.50 226,988 +0.02(+0.10%)
Feb 25, 2019 18.48 18.49 18.44 18.48 263,350 +0.02(+0.12%)
Feb 22, 2019 18.49 18.49 18.43 18.46 197,870 +0.05(+0.25%)
Feb 21, 2019 18.41 18.43 18.39 18.41 160,062 +0.00(+0.00%)
Feb 20, 2019 18.39 18.44 18.39 18.41 352,379 -0.01(-0.04%)
Feb 19, 2019 18.35 18.43 18.35 18.42 470,055 +0.03(+0.17%)
Feb 15, 2019 18.32 18.41 18.32 18.39 335,863 +0.07(+0.37%)
Feb 14, 2019 18.36 18.36 18.32 18.32 297,740 +0.00(+0.00%)
Feb 13, 2019 18.34 18.35 18.30 18.32 536,031 +0.05(+0.25%)
Feb 12, 2019 18.30 18.33 18.27 18.28 450,077 +0.00(+0.00%)
Feb 11, 2019 18.35 18.35 18.28 18.28 625,156 -0.04(-0.21%)
Feb 08, 2019 18.25 18.33 18.24 18.32 376,145 +0.03(+0.17%)
Feb 07, 2019 18.32 18.32 18.26 18.29 331,729 -0.05(-0.29%)
Feb 06, 2019 18.32 18.38 18.32 18.34 404,272 +0.02(+0.08%)
Feb 05, 2019 18.32 18.38 18.29 18.32 407,434 +0.04(+0.21%)
Feb 04, 2019 18.26 18.36 18.24 18.29 310,919 +0.02(+0.12%)
Feb 01, 2019 18.22 18.27 18.14 18.26 646,764 +0.03(+0.17%)
Jan 31, 2019 18.21 18.28 18.20 18.23 515,986 +0.02(+0.13%)
Jan 30, 2019 18.16 18.24 18.10 18.21 505,953 +0.10(+0.54%)
Jan 29, 2019 18.10 18.16 18.08 18.11 322,370 +0.02(+0.08%)
Jan 28, 2019 18.10 18.14 18.06 18.10 313,207 +0.02(+0.13%)
Jan 25, 2019 18.07 18.10 18.05 18.07 497,521 +0.04(+0.21%)
Jan 24, 2019 18.07 18.07 17.99 18.04 424,280 +0.06(+0.34%)
Jan 23, 2019 17.97 18.08 17.95 17.97 541,008 +0.02(+0.08%)
Jan 22, 2019 17.97 18.04 17.94 17.96 408,810 -0.04(-0.20%)
Jan 18, 2019 17.96 18.01 17.93 17.99 400,141 +0.07(+0.38%)
Jan 17, 2019 17.81 17.93 17.81 17.93 435,584 +0.07(+0.38%)
Jan 16, 2019 17.86 17.94 17.84 17.86 420,555 +0.00(+0.00%)
Jan 15, 2019 17.80 17.93 17.80 17.86 466,147 +0.06(+0.34%)
Jan 14, 2019 17.77 17.89 17.76 17.80 660,465 -0.07(-0.38%)
Jan 11, 2019 17.75 17.88 17.75 17.87 444,616 +0.02(+0.13%)
Jan 10, 2019 17.85 17.87 17.75 17.84 746,864 +0.03(+0.17%)
Jan 09, 2019 17.68 17.87 17.68 17.81 418,217 +0.12(+0.68%)
Jan 08, 2019 17.53 17.71 17.53 17.69 313,523 +0.15(+0.86%)
Jan 07, 2019 17.41 17.57 17.41 17.54 399,053 +0.10(+0.56%)
Jan 04, 2019 17.37 17.48 17.32 17.44 444,616 +0.12(+0.70%)
Jan 03, 2019 17.26 17.35 17.24 17.32 510,916 +0.06(+0.35%)
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.