Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

23.77 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.76 20.90 20.66 20.68 333,487 -0.05(-0.26%)
Aug 30, 2022 20.84 20.86 20.73 20.74 289,444 -0.05(-0.22%)
Aug 29, 2022 20.74 20.86 20.74 20.78 434,065 -0.07(-0.35%)
Aug 26, 2022 21.03 21.03 20.76 20.85 578,194 -0.17(-0.82%)
Aug 25, 2022 20.80 21.03 20.80 21.03 929,181 +0.23(+1.09%)
Aug 24, 2022 20.82 20.92 20.79 20.80 238,326 -0.03(-0.13%)
Aug 23, 2022 20.90 20.96 20.81 20.83 185,376 -0.08(-0.39%)
Aug 22, 2022 21.13 21.13 20.90 20.91 237,569 -0.24(-1.14%)
Aug 19, 2022 21.17 21.17 21.07 21.15 218,153 -0.03(-0.13%)
Aug 18, 2022 21.17 21.19 21.11 21.18 281,943 +0.01(+0.04%)
Aug 17, 2022 21.28 21.28 21.09 21.17 508,063 -0.06(-0.30%)
Aug 16, 2022 21.20 21.35 21.19 21.23 610,509 +0.00(+0.00%)
Aug 15, 2022 21.31 21.32 21.22 21.23 433,989 -0.10(-0.46%)
Aug 12, 2022 21.23 21.33 21.07 21.33 549,370 +0.12(+0.55%)
Aug 11, 2022 21.22 21.31 21.14 21.21 312,156 +0.04(+0.17%)
Aug 10, 2022 21.17 21.23 21.10 21.18 458,618 +0.09(+0.43%)
Aug 09, 2022 21.10 21.16 21.06 21.09 219,814 -0.01(-0.04%)
Aug 08, 2022 21.13 21.19 21.08 21.10 389,619 -0.07(-0.34%)
Aug 05, 2022 21.24 21.24 21.11 21.17 387,901 -0.08(-0.38%)
Aug 04, 2022 21.19 21.28 21.19 21.25 689,885 +0.04(+0.21%)
Aug 03, 2022 21.07 21.24 20.99 21.20 757,468 +0.17(+0.81%)
Aug 02, 2022 21.08 21.08 20.96 21.03 368,130 -0.05(-0.26%)
Aug 01, 2022 21.00 21.10 20.91 21.09 571,688 +0.05(+0.26%)
Jul 29, 2022 20.95 21.05 20.91 21.03 367,924 +0.03(+0.13%)
Jul 28, 2022 20.94 21.02 20.86 21.01 930,053 +0.10(+0.47%)
Jul 27, 2022 20.75 20.93 20.71 20.91 772,865 +0.14(+0.67%)
Jul 26, 2022 20.75 20.83 20.69 20.77 441,069 -0.07(-0.32%)
Jul 25, 2022 20.70 20.83 20.58 20.83 521,712 +0.06(+0.30%)
Jul 22, 2022 20.66 20.77 20.63 20.77 263,165 +0.12(+0.57%)
Jul 21, 2022 20.53 20.70 20.53 20.65 297,773 +0.16(+0.79%)
Jul 20, 2022 20.41 20.55 20.37 20.49 349,022 +0.06(+0.31%)
Jul 19, 2022 20.21 20.48 20.21 20.43 698,355 +0.23(+1.12%)
Jul 18, 2022 20.14 20.25 20.14 20.20 375,291 +0.05(+0.27%)
Jul 15, 2022 20.14 20.17 20.09 20.15 277,165 +0.07(+0.36%)
Jul 14, 2022 20.02 20.11 19.97 20.08 338,086 -0.04(-0.18%)
Jul 13, 2022 20.03 20.13 19.99 20.11 590,569 +0.05(+0.27%)
Jul 12, 2022 19.99 20.11 19.99 20.06 595,410 +0.04(+0.18%)
Jul 11, 2022 19.94 20.06 19.94 20.02 263,389 +0.10(+0.49%)
Jul 08, 2022 19.86 20.01 19.86 19.93 234,386 +0.05(+0.27%)
Jul 07, 2022 19.88 19.97 19.85 19.87 256,755 -0.02(-0.09%)
Jul 06, 2022 19.87 20.02 19.81 19.89 405,680 +0.00(+0.00%)
Jul 05, 2022 19.84 19.94 19.74 19.89 742,175 -0.03(-0.14%)
Jul 01, 2022 19.90 19.96 19.84 19.92 192,211 +0.02(+0.09%)
Jun 30, 2022 19.84 19.94 19.84 19.90 446,111 +0.00(+0.00%)
Jun 29, 2022 19.86 19.94 19.83 19.90 390,679 +0.02(+0.09%)
Jun 28, 2022 19.99 20.05 19.87 19.88 277,339 -0.10(-0.49%)
Jun 27, 2022 19.94 20.00 19.93 19.98 313,256 +0.04(+0.18%)
Jun 24, 2022 19.90 20.01 19.89 19.94 612,595 +0.04(+0.18%)
Jun 23, 2022 19.82 19.94 19.78 19.91 513,999 +0.14(+0.73%)
Jun 22, 2022 19.87 19.95 19.76 19.76 536,139 -0.19(-0.94%)
Jun 21, 2022 19.79 19.98 19.76 19.95 743,643 +0.17(+0.84%)
Jun 17, 2022 19.90 19.96 19.77 19.79 641,232 -0.13(-0.67%)
Jun 16, 2022 19.97 20.13 19.82 19.92 533,135 -0.14(-0.71%)
Jun 15, 2022 20.05 20.20 20.05 20.06 631,312 -0.04(-0.18%)
Jun 14, 2022 20.02 20.13 19.98 20.10 621,582 +0.12(+0.58%)
Jun 13, 2022 20.26 20.26 19.92 19.98 711,541 -0.46(-2.23%)
Jun 10, 2022 20.57 20.60 20.40 20.44 801,274 -0.18(-0.87%)
Jun 09, 2022 20.66 20.67 20.62 20.62 313,182 -0.10(-0.47%)
Jun 08, 2022 20.68 20.79 20.67 20.71 315,948 -0.03(-0.13%)
Jun 07, 2022 20.64 20.75 20.64 20.74 444,347 +0.07(+0.35%)
Jun 06, 2022 20.75 20.77 20.65 20.67 388,368 -0.04(-0.17%)
Jun 03, 2022 20.75 20.75 20.66 20.71 674,492 -0.05(-0.26%)
Jun 02, 2022 20.69 20.77 20.69 20.76 400,644 +0.06(+0.30%)
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.