Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

24.51 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.61 19.65 19.57 19.60 375,950 +0.00(+0.00%)
Oct 28, 2022 19.55 19.63 19.51 19.60 526,078 +0.07(+0.37%)
Oct 27, 2022 19.35 19.58 19.34 19.53 547,412 +0.18(+0.92%)
Oct 26, 2022 19.52 19.54 19.35 19.35 1,930,690 -0.18(-0.91%)
Oct 25, 2022 19.38 19.54 19.29 19.53 990,360 +0.12(+0.60%)
Oct 24, 2022 19.30 19.44 19.28 19.41 1,802,348 +0.13(+0.65%)
Oct 21, 2022 19.32 19.37 19.26 19.29 530,858 -0.04(-0.18%)
Oct 20, 2022 19.36 19.45 19.32 19.32 435,268 -0.07(-0.37%)
Oct 19, 2022 19.42 19.48 19.35 19.39 272,436 -0.02(-0.09%)
Oct 18, 2022 19.52 19.58 19.41 19.41 523,487 -0.05(-0.27%)
Oct 17, 2022 19.53 19.60 19.46 19.46 458,019 -0.04(-0.23%)
Oct 14, 2022 19.54 19.56 19.48 19.51 239,184 -0.05(-0.27%)
Oct 13, 2022 19.42 19.58 19.32 19.56 973,009 +0.07(+0.36%)
Oct 12, 2022 19.58 19.61 19.48 19.49 357,759 -0.11(-0.54%)
Oct 11, 2022 19.62 19.71 19.58 19.60 456,689 -0.06(-0.32%)
Oct 10, 2022 19.73 19.73 19.65 19.66 276,778 -0.07(-0.36%)
Oct 07, 2022 19.78 19.85 19.68 19.73 363,921 -0.05(-0.27%)
Oct 06, 2022 19.76 19.85 19.68 19.78 1,221,749 -0.01(-0.04%)
Oct 05, 2022 19.77 19.82 19.68 19.79 594,079 +0.04(+0.18%)
Oct 04, 2022 19.70 19.76 19.66 19.76 1,546,705 +0.17(+0.86%)
Oct 03, 2022 19.54 19.67 19.53 19.59 348,184 +0.13(+0.69%)
Sep 30, 2022 19.47 19.57 19.45 19.45 362,928 -0.09(-0.45%)
Sep 29, 2022 19.65 19.65 19.45 19.54 1,028,653 -0.08(-0.41%)
Sep 28, 2022 19.56 19.67 19.51 19.62 1,205,363 +0.05(+0.27%)
Sep 27, 2022 19.76 19.81 19.56 19.57 1,213,036 -0.20(-1.03%)
Sep 26, 2022 19.75 19.79 19.61 19.77 730,647 -0.01(-0.04%)
Sep 23, 2022 19.92 19.97 19.70 19.78 1,044,327 -0.20(-1.02%)
Sep 22, 2022 20.02 20.15 19.92 19.99 872,315 -0.05(-0.27%)
Sep 21, 2022 20.08 20.13 19.96 20.04 451,129 -0.04(-0.18%)
Sep 20, 2022 20.13 20.16 20.01 20.08 456,659 -0.10(-0.48%)
Sep 19, 2022 20.16 20.18 20.11 20.17 375,705 -0.01(-0.04%)
Sep 16, 2022 20.19 20.22 20.08 20.18 222,778 +0.04(+0.18%)
Sep 15, 2022 20.17 20.24 20.15 20.15 375,293 -0.02(-0.09%)
Sep 14, 2022 20.16 20.27 20.14 20.16 360,724 +0.00(+0.00%)
Sep 13, 2022 20.26 20.26 20.14 20.16 557,755 -0.19(-0.96%)
Sep 12, 2022 20.25 20.36 20.17 20.36 429,569 +0.13(+0.66%)
Sep 09, 2022 20.23 20.26 20.14 20.23 338,258 +0.03(+0.13%)
Sep 08, 2022 20.11 20.20 20.04 20.20 421,161 +0.06(+0.31%)
Sep 07, 2022 20.04 20.16 20.04 20.14 735,983 +0.09(+0.44%)
Sep 06, 2022 20.09 20.14 20.01 20.05 485,540 -0.08(-0.40%)
Sep 02, 2022 20.11 20.23 19.99 20.13 455,465 -0.02(-0.09%)
Sep 01, 2022 20.15 20.17 20.05 20.15 421,939 -0.06(-0.31%)
Aug 31, 2022 20.29 20.42 20.19 20.21 341,291 -0.05(-0.26%)
Aug 30, 2022 20.36 20.38 20.25 20.26 296,218 -0.04(-0.22%)
Aug 29, 2022 20.26 20.39 20.26 20.31 444,223 -0.07(-0.35%)
Aug 26, 2022 20.55 20.55 20.29 20.38 591,726 -0.17(-0.82%)
Aug 25, 2022 20.32 20.55 20.32 20.55 950,927 +0.22(+1.09%)
Aug 24, 2022 20.34 20.44 20.31 20.32 243,904 -0.03(-0.13%)
Aug 23, 2022 20.42 20.48 20.33 20.35 189,714 -0.08(-0.39%)
Aug 22, 2022 20.64 20.64 20.42 20.43 243,129 -0.24(-1.14%)
Aug 19, 2022 20.68 20.68 20.59 20.67 223,254 -0.03(-0.13%)
Aug 18, 2022 20.68 20.70 20.63 20.69 288,536 +0.01(+0.04%)
Aug 17, 2022 20.79 20.79 20.60 20.68 519,945 -0.06(-0.30%)
Aug 16, 2022 20.72 20.86 20.70 20.75 624,786 +0.00(+0.00%)
Aug 15, 2022 20.82 20.83 20.74 20.75 444,137 -0.10(-0.46%)
Aug 12, 2022 20.75 20.84 20.59 20.84 562,218 +0.11(+0.55%)
Aug 11, 2022 20.74 20.82 20.66 20.73 319,456 +0.04(+0.17%)
Aug 10, 2022 20.68 20.75 20.62 20.69 469,342 +0.09(+0.43%)
Aug 09, 2022 20.62 20.68 20.58 20.60 224,954 -0.01(-0.04%)
Aug 08, 2022 20.65 20.71 20.59 20.61 398,730 -0.07(-0.34%)
Aug 05, 2022 20.75 20.75 20.63 20.68 396,972 -0.08(-0.38%)
Aug 04, 2022 20.70 20.80 20.70 20.76 706,018 +0.04(+0.21%)
Aug 03, 2022 20.59 20.75 20.51 20.72 775,182 +0.17(+0.81%)
Aug 02, 2022 20.60 20.60 20.48 20.55 376,739 -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.