Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

23.78 -0.02 (-0.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.36 20.58 20.32 20.57 663,125 +0.21(+1.04%)
Nov 29, 2022 20.42 20.50 20.31 20.36 675,320 +0.02(+0.09%)
Nov 28, 2022 20.39 20.48 20.27 20.34 627,994 -0.17(-0.85%)
Nov 25, 2022 20.48 20.53 20.39 20.51 163,846 +0.11(+0.54%)
Nov 23, 2022 20.39 20.52 20.39 20.40 443,516 +0.02(+0.09%)
Nov 22, 2022 20.33 20.47 20.31 20.39 496,445 +0.02(+0.09%)
Nov 21, 2022 20.36 20.45 20.29 20.37 578,961 -0.07(-0.35%)
Nov 18, 2022 20.34 20.44 20.30 20.44 362,298 +0.10(+0.49%)
Nov 17, 2022 20.29 20.41 20.21 20.34 535,430 -0.01(-0.04%)
Nov 16, 2022 20.39 20.46 20.34 20.35 341,557 -0.05(-0.27%)
Nov 15, 2022 20.57 20.59 20.14 20.40 1,315,241 -0.05(-0.27%)
Nov 14, 2022 20.89 20.89 20.41 20.46 1,015,673 -0.32(-1.54%)
Nov 11, 2022 20.70 20.86 20.62 20.78 336,639 +0.00(+0.00%)
Nov 10, 2022 20.20 20.78 20.00 20.78 1,413,875 +0.71(+3.55%)
Nov 09, 2022 20.03 20.14 20.03 20.06 1,092,556 -0.04(-0.18%)
Nov 08, 2022 19.99 20.14 19.96 20.10 479,148 +0.16(+0.78%)
Nov 07, 2022 19.89 19.98 19.86 19.95 480,516 +0.05(+0.23%)
Nov 04, 2022 19.92 20.00 19.84 19.90 418,748 +0.05(+0.28%)
Nov 03, 2022 19.68 19.94 19.66 19.85 593,786 +0.10(+0.51%)
Nov 02, 2022 20.06 19.71 19.74 1,148,579 -0.29(-1.46%)
Nov 01, 2022 20.09 20.14 20.02 20.04 633,254 -0.02(-0.09%)
Oct 31, 2022 20.06 20.11 20.03 20.06 367,385 +0.00(+0.00%)
Oct 28, 2022 20.01 20.09 19.96 20.06 514,091 +0.07(+0.37%)
Oct 27, 2022 19.80 20.04 19.79 19.98 534,940 +0.18(+0.92%)
Oct 26, 2022 19.97 20.00 19.80 19.80 1,886,700 -0.18(-0.91%)
Oct 25, 2022 19.84 20.00 19.74 19.98 967,794 +0.12(+0.60%)
Oct 24, 2022 19.75 19.90 19.73 19.86 1,761,281 +0.13(+0.65%)
Oct 21, 2022 19.77 19.83 19.71 19.73 518,758 -0.04(-0.18%)
Oct 20, 2022 19.82 19.90 19.77 19.77 425,347 -0.07(-0.37%)
Oct 19, 2022 19.87 19.94 19.80 19.84 266,226 -0.02(-0.09%)
Oct 18, 2022 19.97 20.04 19.86 19.86 511,555 -0.05(-0.27%)
Oct 17, 2022 19.99 20.05 19.92 19.92 447,580 -0.05(-0.23%)
Oct 14, 2022 20.00 20.02 19.94 19.96 233,732 -0.05(-0.27%)
Oct 13, 2022 19.87 20.03 19.77 20.02 950,832 +0.07(+0.37%)
Oct 12, 2022 20.03 20.07 19.93 19.94 349,605 -0.11(-0.54%)
Oct 11, 2022 20.08 20.17 20.03 20.05 446,279 -0.06(-0.32%)
Oct 10, 2022 20.19 20.19 20.11 20.12 270,469 -0.07(-0.36%)
Oct 07, 2022 20.24 20.31 20.13 20.19 355,626 -0.05(-0.27%)
Oct 06, 2022 20.23 20.32 20.13 20.24 1,193,902 -0.01(-0.04%)
Oct 05, 2022 20.23 20.28 20.13 20.25 580,538 +0.04(+0.18%)
Oct 04, 2022 20.16 20.22 20.12 20.22 1,511,451 +0.17(+0.86%)
Oct 03, 2022 20.00 20.13 19.99 20.04 340,248 +0.14(+0.68%)
Sep 30, 2022 19.93 20.03 19.91 19.91 354,656 -0.09(-0.45%)
Sep 29, 2022 20.11 20.11 19.91 20.00 1,005,207 -0.08(-0.41%)
Sep 28, 2022 20.02 20.13 19.96 20.08 1,177,889 +0.05(+0.27%)
Sep 27, 2022 20.22 20.27 20.02 20.03 1,185,387 -0.21(-1.03%)
Sep 26, 2022 20.21 20.25 20.07 20.23 713,994 -0.01(-0.04%)
Sep 23, 2022 20.38 20.44 20.16 20.24 1,020,524 -0.21(-1.02%)
Sep 22, 2022 20.49 20.62 20.39 20.45 852,432 -0.05(-0.27%)
Sep 21, 2022 20.55 20.60 20.43 20.51 440,846 -0.04(-0.18%)
Sep 20, 2022 20.60 20.63 20.48 20.54 446,251 -0.10(-0.48%)
Sep 19, 2022 20.63 20.65 20.58 20.64 367,141 -0.01(-0.05%)
Sep 16, 2022 20.66 20.69 20.55 20.65 217,696 +0.04(+0.18%)
Sep 15, 2022 20.64 20.71 20.62 20.62 366,733 -0.02(-0.09%)
Sep 14, 2022 20.64 20.74 20.61 20.64 352,496 +0.00(+0.00%)
Sep 13, 2022 20.73 20.73 20.61 20.64 545,033 -0.20(-0.96%)
Sep 12, 2022 20.73 20.83 20.64 20.83 419,770 +0.14(+0.66%)
Sep 09, 2022 20.70 20.73 20.61 20.70 330,542 +0.03(+0.13%)
Sep 08, 2022 20.58 20.67 20.51 20.67 411,555 +0.06(+0.31%)
Sep 07, 2022 20.51 20.64 20.51 20.61 719,195 +0.09(+0.44%)
Sep 06, 2022 20.56 20.61 20.47 20.52 474,465 -0.08(-0.40%)
Sep 02, 2022 20.58 20.70 20.45 20.60 445,076 -0.02(-0.09%)
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.