Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

24.64 +0.13 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.39 19.48 19.38 19.44 456,536 +0.00(+0.00%)
Jun 29, 2022 19.41 19.49 19.37 19.44 399,809 +0.02(+0.09%)
Jun 28, 2022 19.53 19.59 19.42 19.43 283,820 -0.10(-0.49%)
Jun 27, 2022 19.49 19.54 19.48 19.52 320,576 +0.04(+0.18%)
Jun 24, 2022 19.44 19.55 19.43 19.49 626,910 +0.04(+0.18%)
Jun 23, 2022 19.37 19.49 19.33 19.45 526,010 +0.14(+0.73%)
Jun 22, 2022 19.42 19.50 19.31 19.31 548,667 -0.18(-0.94%)
Jun 21, 2022 19.34 19.52 19.30 19.50 761,020 +0.16(+0.84%)
Jun 17, 2022 19.45 19.51 19.32 19.33 656,201 -0.13(-0.67%)
Jun 16, 2022 19.52 19.67 19.37 19.47 545,581 -0.14(-0.71%)
Jun 15, 2022 19.60 19.74 19.59 19.61 646,050 -0.03(-0.18%)
Jun 14, 2022 19.56 19.67 19.53 19.64 636,093 +0.11(+0.58%)
Jun 13, 2022 19.80 19.80 19.47 19.53 728,152 -0.44(-2.23%)
Jun 10, 2022 20.10 20.13 19.94 19.97 819,980 -0.17(-0.87%)
Jun 09, 2022 20.19 20.20 20.15 20.15 320,494 -0.10(-0.47%)
Jun 08, 2022 20.21 20.32 20.20 20.24 323,323 -0.03(-0.13%)
Jun 07, 2022 20.17 20.28 20.17 20.27 454,720 +0.07(+0.35%)
Jun 06, 2022 20.28 20.30 20.18 20.20 397,434 -0.03(-0.17%)
Jun 03, 2022 20.28 20.28 20.19 20.23 690,238 -0.05(-0.26%)
Jun 02, 2022 20.22 20.29 20.22 20.29 409,997 +0.06(+0.30%)
Jun 01, 2022 20.29 20.30 20.18 20.22 737,381 -0.06(-0.30%)
May 31, 2022 20.36 20.36 20.24 20.29 589,554 -0.06(-0.30%)
May 27, 2022 20.17 20.36 20.15 20.35 320,254 +0.27(+1.32%)
May 26, 2022 19.94 20.12 19.92 20.08 493,375 +0.18(+0.90%)
May 25, 2022 19.69 19.90 19.69 19.90 898,967 +0.20(+1.02%)
May 24, 2022 19.64 19.75 19.61 19.70 615,390 -0.01(-0.04%)
May 23, 2022 19.74 19.75 19.65 19.71 535,521 -0.04(-0.19%)
May 20, 2022 19.83 19.86 19.69 19.75 839,826 -0.06(-0.31%)
May 19, 2022 19.76 19.89 19.76 19.81 617,753 -0.06(-0.31%)
May 18, 2022 19.96 19.97 19.82 19.87 561,500 -0.14(-0.69%)
May 17, 2022 20.00 20.04 19.94 20.01 1,000,894 +0.04(+0.22%)
May 16, 2022 20.02 20.04 19.92 19.96 961,808 -0.08(-0.39%)
May 13, 2022 19.97 20.09 19.88 20.04 859,943 +0.05(+0.26%)
May 12, 2022 20.05 20.12 19.91 19.99 1,056,327 -0.10(-0.52%)
May 11, 2022 20.13 20.20 20.05 20.09 1,026,137 -0.06(-0.30%)
May 10, 2022 20.13 20.18 20.03 20.15 727,421 -0.01(-0.04%)
May 09, 2022 20.23 20.23 20.04 20.16 852,137 -0.14(-0.68%)
May 06, 2022 20.38 20.38 20.27 20.30 476,574 -0.06(-0.30%)
May 05, 2022 20.42 20.44 20.32 20.36 428,999 -0.10(-0.47%)
May 04, 2022 20.35 20.47 20.30 20.46 808,633 +0.07(+0.34%)
May 03, 2022 20.41 20.43 20.36 20.39 746,957 +0.03(+0.13%)
May 02, 2022 20.55 20.58 20.35 20.36 609,235 -0.19(-0.93%)
Apr 29, 2022 20.67 20.72 20.49 20.55 485,591 -0.15(-0.71%)
Apr 28, 2022 20.66 20.72 20.58 20.70 743,138 +0.03(+0.13%)
Apr 27, 2022 20.70 20.73 20.64 20.68 883,343 +0.00(+0.00%)
Apr 26, 2022 20.73 20.75 20.67 20.68 484,606 -0.04(-0.21%)
Apr 25, 2022 20.72 20.74 20.68 20.72 404,954 -0.01(-0.04%)
Apr 22, 2022 20.78 20.81 20.71 20.73 489,664 -0.03(-0.17%)
Apr 21, 2022 20.88 20.91 20.76 20.76 519,866 -0.12(-0.58%)
Apr 20, 2022 20.83 20.94 20.81 20.88 1,834,326 +0.05(+0.25%)
Apr 19, 2022 20.92 20.92 20.80 20.83 527,931 -0.09(-0.41%)
Apr 18, 2022 20.93 20.94 20.88 20.92 469,309 +0.04(+0.20%)
Apr 14, 2022 20.97 20.97 20.88 20.88 411,445 -0.06(-0.29%)
Apr 13, 2022 20.94 20.96 20.89 20.94 590,558 +0.05(+0.25%)
Apr 12, 2022 20.96 20.97 20.89 20.89 1,905,311 -0.04(-0.21%)
Apr 11, 2022 20.98 20.99 20.90 20.93 444,244 -0.07(-0.33%)
Apr 08, 2022 21.02 21.04 20.97 21.00 508,542 -0.02(-0.08%)
Apr 07, 2022 21.03 21.05 20.98 21.02 513,299 +0.02(+0.08%)
Apr 06, 2022 21.02 21.08 20.97 21.00 457,338 -0.05(-0.25%)
Apr 05, 2022 21.22 21.23 21.03 21.05 1,411,923 -0.17(-0.82%)
Apr 04, 2022 21.19 21.23 21.17 21.22 297,207 +0.05(+0.25%)
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.