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 (%)
Jun 30, 2022 19.39 19.48 19.38 19.44 456,563 +0.00(+0.00%)
Jun 29, 2022 19.41 19.49 19.37 19.44 399,832 +0.02(+0.09%)
Jun 28, 2022 19.53 19.59 19.42 19.43 283,837 -0.10(-0.49%)
Jun 27, 2022 19.49 19.54 19.48 19.52 320,595 +0.04(+0.18%)
Jun 24, 2022 19.44 19.55 19.43 19.49 626,947 +0.03(+0.18%)
Jun 23, 2022 19.36 19.49 19.33 19.45 526,041 +0.14(+0.73%)
Jun 22, 2022 19.42 19.50 19.31 19.31 548,700 -0.18(-0.94%)
Jun 21, 2022 19.34 19.52 19.30 19.50 761,065 +0.16(+0.84%)
Jun 17, 2022 19.45 19.51 19.31 19.33 656,240 -0.13(-0.67%)
Jun 16, 2022 19.52 19.67 19.37 19.46 545,613 -0.14(-0.71%)
Jun 15, 2022 19.60 19.74 19.59 19.60 646,088 -0.03(-0.18%)
Jun 14, 2022 19.56 19.67 19.53 19.64 636,130 +0.11(+0.58%)
Jun 13, 2022 19.80 19.80 19.47 19.53 728,194 -0.44(-2.23%)
Jun 10, 2022 20.10 20.13 19.94 19.97 820,028 -0.17(-0.87%)
Jun 09, 2022 20.19 20.20 20.14 20.14 320,512 -0.10(-0.47%)
Jun 08, 2022 20.21 20.32 20.20 20.24 323,343 -0.03(-0.13%)
Jun 07, 2022 20.17 20.28 20.17 20.27 454,747 +0.07(+0.35%)
Jun 06, 2022 20.28 20.30 20.18 20.20 397,457 -0.03(-0.17%)
Jun 03, 2022 20.28 20.28 20.19 20.23 690,279 -0.05(-0.26%)
Jun 02, 2022 20.21 20.29 20.21 20.28 410,021 +0.06(+0.30%)
Jun 01, 2022 20.28 20.30 20.18 20.22 737,424 -0.06(-0.30%)
May 31, 2022 20.35 20.36 20.24 20.28 589,589 -0.06(-0.30%)
May 27, 2022 20.17 20.35 20.15 20.35 320,273 +0.27(+1.32%)
May 26, 2022 19.94 20.12 19.92 20.08 493,405 +0.18(+0.90%)
May 25, 2022 19.69 19.90 19.69 19.90 899,020 +0.20(+1.02%)
May 24, 2022 19.64 19.74 19.60 19.70 615,426 -0.01(-0.04%)
May 23, 2022 19.73 19.75 19.65 19.71 535,553 -0.04(-0.19%)
May 20, 2022 19.83 19.86 19.69 19.75 839,876 -0.06(-0.31%)
May 19, 2022 19.76 19.88 19.76 19.81 617,790 -0.06(-0.31%)
May 18, 2022 19.96 19.97 19.81 19.87 561,533 -0.14(-0.69%)
May 17, 2022 20.00 20.04 19.94 20.01 1,000,953 +0.04(+0.22%)
May 16, 2022 20.02 20.04 19.92 19.96 961,865 -0.08(-0.39%)
May 13, 2022 19.97 20.08 19.88 20.04 859,993 +0.05(+0.26%)
May 12, 2022 20.05 20.11 19.91 19.99 1,056,390 -0.10(-0.52%)
May 11, 2022 20.13 20.20 20.05 20.09 1,026,197 -0.06(-0.30%)
May 10, 2022 20.13 20.18 20.03 20.15 727,464 -0.01(-0.04%)
May 09, 2022 20.23 20.23 20.04 20.16 852,187 -0.14(-0.68%)
May 06, 2022 20.38 20.38 20.27 20.30 476,602 -0.06(-0.30%)
May 05, 2022 20.42 20.44 20.32 20.36 429,024 -0.10(-0.47%)
May 04, 2022 20.35 20.47 20.30 20.46 808,681 +0.07(+0.34%)
May 03, 2022 20.41 20.43 20.36 20.39 747,001 +0.03(+0.13%)
May 02, 2022 20.55 20.58 20.35 20.36 609,271 -0.19(-0.93%)
Apr 29, 2022 20.67 20.72 20.49 20.55 485,620 -0.15(-0.71%)
Apr 28, 2022 20.66 20.72 20.58 20.70 743,182 +0.03(+0.13%)
Apr 27, 2022 20.70 20.73 20.64 20.67 883,395 +0.00(+0.00%)
Apr 26, 2022 20.73 20.75 20.67 20.67 484,635 -0.04(-0.21%)
Apr 25, 2022 20.72 20.74 20.67 20.72 404,978 -0.01(-0.04%)
Apr 22, 2022 20.78 20.81 20.71 20.73 489,693 -0.03(-0.17%)
Apr 21, 2022 20.88 20.91 20.76 20.76 519,897 -0.12(-0.58%)
Apr 20, 2022 20.83 20.94 20.81 20.88 1,834,434 +0.05(+0.25%)
Apr 19, 2022 20.92 20.92 20.80 20.83 527,962 -0.09(-0.41%)
Apr 18, 2022 20.93 20.94 20.88 20.92 469,336 +0.04(+0.20%)
Apr 14, 2022 20.97 20.97 20.88 20.88 411,469 -0.06(-0.29%)
Apr 13, 2022 20.94 20.96 20.88 20.94 590,593 +0.05(+0.25%)
Apr 12, 2022 20.96 20.97 20.88 20.88 1,905,424 -0.04(-0.21%)
Apr 11, 2022 20.98 20.99 20.90 20.93 444,270 -0.07(-0.33%)
Apr 08, 2022 21.01 21.04 20.97 21.00 508,572 -0.02(-0.08%)
Apr 07, 2022 21.03 21.05 20.98 21.01 513,329 +0.02(+0.08%)
Apr 06, 2022 21.01 21.08 20.97 21.00 457,365 -0.05(-0.25%)
Apr 05, 2022 21.22 21.23 21.03 21.05 1,412,006 -0.17(-0.81%)
Apr 04, 2022 21.19 21.23 21.17 21.22 297,225 +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.