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 (%)
Mar 28, 2024 23.81 23.82 23.76 23.77 223,174 -0.03(-0.13%)
Mar 27, 2024 23.83 23.84 23.77 23.80 337,943 -0.01(-0.04%)
Mar 26, 2024 23.81 23.82 23.77 23.81 322,963 -0.01(-0.04%)
Mar 25, 2024 23.86 23.86 23.80 23.82 513,391 +0.00(+0.00%)
Mar 22, 2024 23.85 23.87 23.74 23.82 568,351 +0.06(+0.25%)
Mar 21, 2024 23.69 23.76 23.69 23.76 283,806 +0.07(+0.30%)
Mar 20, 2024 23.67 23.70 23.66 23.69 247,191 +0.04(+0.17%)
Mar 19, 2024 23.59 23.66 23.59 23.65 230,122 +0.05(+0.21%)
Mar 18, 2024 23.67 23.67 23.60 23.60 154,123 -0.00(-0.01%)
Mar 15, 2024 23.57 23.61 23.56 23.60 206,530 +0.01(+0.04%)
Mar 14, 2024 23.66 23.67 23.55 23.59 261,879 -0.04(-0.17%)
Mar 13, 2024 23.61 23.66 23.59 23.63 216,995 +0.03(+0.13%)
Mar 12, 2024 23.56 23.60 23.52 23.60 253,794 +0.04(+0.17%)
Mar 11, 2024 23.52 23.56 23.48 23.56 269,895 +0.08(+0.34%)
Mar 08, 2024 23.55 23.55 23.48 23.48 255,217 -0.02(-0.08%)
Mar 07, 2024 23.46 23.53 23.46 23.50 221,842 +0.04(+0.17%)
Mar 06, 2024 23.48 23.50 23.41 23.46 336,049 +0.03(+0.13%)
Mar 05, 2024 23.46 23.49 23.41 23.43 183,271 -0.01(-0.04%)
Mar 04, 2024 23.49 23.51 23.41 23.44 259,159 -0.04(-0.17%)
Mar 01, 2024 23.54 23.54 23.40 23.48 266,233 -0.03(-0.13%)
Feb 29, 2024 23.51 23.53 23.47 23.51 273,625 +0.05(+0.21%)
Feb 28, 2024 23.50 23.50 23.44 23.46 255,871 -0.03(-0.13%)
Feb 27, 2024 23.50 23.52 23.42 23.49 522,189 +0.00(+0.00%)
Feb 26, 2024 23.54 23.55 23.47 23.49 184,267 -0.03(-0.13%)
Feb 23, 2024 23.53 23.54 23.44 23.52 238,543 +0.06(+0.25%)
Feb 22, 2024 23.44 23.46 23.39 23.46 261,510 +0.08(+0.34%)
Feb 21, 2024 23.36 23.39 23.34 23.38 153,255 +0.04(+0.17%)
Feb 20, 2024 23.35 23.38 23.32 23.34 209,652 +0.02(+0.09%)
Feb 16, 2024 23.34 23.34 23.26 23.32 167,527 -0.03(-0.13%)
Feb 15, 2024 23.31 23.36 23.26 23.35 280,604 +0.14(+0.60%)
Feb 14, 2024 23.24 23.29 23.21 23.21 279,184 +0.03(+0.13%)
Feb 13, 2024 23.24 23.31 23.16 23.18 250,271 -0.06(-0.26%)
Feb 12, 2024 23.28 23.30 23.24 23.24 471,128 +0.00(+0.00%)
Feb 09, 2024 23.19 23.28 23.18 23.24 301,561 +0.10(+0.43%)
Feb 08, 2024 23.19 23.22 23.11 23.14 822,753 -0.04(-0.17%)
Feb 07, 2024 23.25 23.25 23.14 23.18 329,624 -0.03(-0.13%)
Feb 06, 2024 23.31 23.31 23.21 23.21 350,555 -0.03(-0.13%)
Feb 05, 2024 23.29 23.33 23.23 23.24 440,511 -0.07(-0.30%)
Feb 02, 2024 23.29 23.33 23.21 23.31 495,587 +0.01(+0.04%)
Feb 01, 2024 23.36 23.36 23.25 23.30 454,909 +0.01(+0.04%)
Jan 31, 2024 23.40 23.48 23.28 23.29 352,885 -0.09(-0.38%)
Jan 30, 2024 23.37 23.39 23.32 23.38 473,431 +0.02(+0.08%)
Jan 29, 2024 23.35 23.36 23.32 23.36 335,205 +0.04(+0.17%)
Jan 26, 2024 23.32 23.34 23.27 23.32 495,146 +0.04(+0.17%)
Jan 25, 2024 23.20 23.30 23.19 23.28 670,184 +0.13(+0.56%)
Jan 24, 2024 23.07 23.18 23.07 23.15 320,150 +0.07(+0.30%)
Jan 23, 2024 23.15 23.18 23.06 23.08 238,625 -0.02(-0.09%)
Jan 22, 2024 23.09 23.12 23.06 23.10 315,188 +0.11(+0.46%)
Jan 19, 2024 22.99 23.02 22.93 23.00 346,347 +0.05(+0.22%)
Jan 18, 2024 22.97 23.00 22.93 22.95 187,684 +0.04(+0.17%)
Jan 17, 2024 22.93 22.96 22.89 22.91 304,807 -0.01(-0.04%)
Jan 16, 2024 22.89 22.97 22.89 22.92 256,870 -0.01(-0.04%)
Jan 12, 2024 22.99 23.02 22.90 22.93 249,278 -0.03(-0.13%)
Jan 11, 2024 22.97 23.00 22.91 22.96 397,517 +0.04(+0.17%)
Jan 10, 2024 22.91 22.94 22.83 22.92 277,531 +0.08(+0.35%)
Jan 09, 2024 22.80 22.91 22.79 22.84 288,461 +0.07(+0.30%)
Jan 08, 2024 22.74 22.82 22.71 22.77 362,032 +0.07(+0.30%)
Jan 05, 2024 22.71 22.77 22.69 22.70 331,283 +0.02(+0.09%)
Jan 04, 2024 22.68 22.76 22.66 22.68 488,960 +0.00(+0.00%)
Jan 03, 2024 22.76 22.77 22.67 22.68 577,308 -0.05(-0.22%)
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.