Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

24.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.22 21.27 21.18 21.25 379,175 +0.02(+0.08%)
Feb 25, 2022 21.11 21.25 21.13 21.23 305,804 +0.13(+0.61%)
Feb 24, 2022 21.05 21.10 21.03 21.10 703,367 -0.03(-0.16%)
Feb 23, 2022 21.15 21.20 21.12 21.14 307,773 -0.02(-0.08%)
Feb 22, 2022 21.17 21.23 21.15 21.15 499,788 -0.05(-0.26%)
Feb 18, 2022 21.21 0 +0.01(+0.04%)
Feb 17, 2022 21.24 21.27 21.17 21.20 625,883 -0.02(-0.08%)
Feb 16, 2022 21.15 21.25 21.12 21.22 778,231 +0.07(+0.32%)
Feb 15, 2022 21.11 21.17 21.02 21.15 808,934 +0.03(+0.16%)
Feb 14, 2022 21.23 21.23 21.06 21.11 874,956 -0.15(-0.69%)
Feb 11, 2022 21.32 21.33 21.17 21.26 1,616,550 -0.07(-0.32%)
Feb 10, 2022 21.41 21.41 21.28 21.33 820,009 -0.12(-0.56%)
Feb 09, 2022 21.44 21.48 21.41 21.45 945,798 +0.03(+0.16%)
Feb 08, 2022 21.51 21.51 21.40 21.41 1,389,018 -0.12(-0.56%)
Feb 07, 2022 21.65 21.66 21.52 21.54 1,305,424 -0.09(-0.44%)
Feb 04, 2022 21.70 21.70 21.57 21.63 1,922,448 -0.05(-0.24%)
Feb 03, 2022 21.72 21.68 543,220 -0.09(-0.43%)
Feb 02, 2022 21.87 21.87 21.78 21.78 518,224 -0.06(-0.28%)
Feb 01, 2022 21.75 21.88 21.75 21.84 917,855 +0.09(+0.39%)
Jan 31, 2022 21.75 21.75 431,964 +0.02(+0.08%)
Jan 28, 2022 21.78 21.83 21.67 21.73 788,249 -0.04(-0.20%)
Jan 27, 2022 21.89 21.90 21.76 21.78 667,337 -0.10(-0.47%)
Jan 26, 2022 21.96 22.02 21.88 21.88 924,310 -0.06(-0.27%)
Jan 25, 2022 21.92 21.96 21.88 21.94 493,887 +0.02(+0.08%)
Jan 24, 2022 21.98 21.98 21.88 21.92 753,381 -0.07(-0.30%)
Jan 21, 2022 22.02 22.02 21.96 21.99 311,759 +0.02(+0.08%)
Jan 20, 2022 22.04 22.10 21.97 21.97 563,074 -0.09(-0.39%)
Jan 19, 2022 21.99 22.08 21.99 22.06 420,627 +0.07(+0.31%)
Jan 18, 2022 22.07 22.11 21.99 21.99 493,357 -0.10(-0.46%)
Jan 14, 2022 22.09 0 +0.00(+0.00%)
Jan 13, 2022 22.14 22.14 22.09 22.09 498,398 +0.00(+0.00%)
Jan 12, 2022 22.12 22.13 22.09 22.09 437,961 +0.00(+0.00%)
Jan 11, 2022 22.07 22.13 22.01 22.09 801,992 +0.05(+0.23%)
Jan 10, 2022 22.04 22.07 22.01 22.04 427,074 -0.03(-0.15%)
Jan 07, 2022 22.07 22.12 22.04 22.07 280,081 -0.02(-0.08%)
Jan 06, 2022 22.09 22.09 22.01 22.09 549,600 +0.02(+0.08%)
Jan 05, 2022 22.13 22.15 22.06 22.07 833,883 -0.04(-0.19%)
Jan 04, 2022 22.18 22.18 22.11 22.12 608,222 -0.04(-0.19%)
Jan 03, 2022 22.18 22.18 22.12 22.16 619,872 +0.00(+0.00%)
Dec 31, 2021 22.15 22.16 22.10 22.16 592,641 +0.03(+0.15%)
Dec 30, 2021 22.09 22.12 22.09 22.12 332,708 +0.07(+0.31%)
Dec 29, 2021 22.01 22.09 22.01 22.06 484,451 +0.04(+0.19%)
Dec 28, 2021 22.04 22.08 22.01 22.01 428,195 -0.03(-0.12%)
Dec 27, 2021 22.05 22.07 22.03 22.04 316,410 +0.02(+0.08%)
Dec 23, 2021 22.07 22.07 22.01 22.02 1,178,578 -0.01(-0.04%)
Dec 22, 2021 21.99 22.05 21.98 22.03 435,997 +0.03(+0.12%)
Dec 21, 2021 22.00 22.01 21.94 22.01 486,314 +0.06(+0.27%)
Dec 20, 2021 21.98 21.98 21.91 21.95 396,736 +0.01(+0.04%)
Dec 17, 2021 21.97 22.06 21.94 21.94 340,585 -0.04(-0.19%)
Dec 16, 2021 21.96 22.00 21.94 21.98 536,611 +0.03(+0.12%)
Dec 15, 2021 21.91 21.95 21.90 21.95 364,035 +0.01(+0.04%)
Dec 14, 2021 21.95 21.95 21.74 21.95 331,562 -0.01(-0.04%)
Dec 13, 2021 21.99 21.99 21.95 21.95 255,076 -0.03(-0.12%)
Dec 10, 2021 21.98 21.98 21.95 21.98 471,154 +0.04(+0.19%)
Dec 09, 2021 21.96 21.97 21.94 21.94 380,708 -0.02(-0.08%)
Dec 08, 2021 21.95 22.00 21.95 21.95 371,679 -0.01(-0.04%)
Dec 07, 2021 21.91 21.98 21.65 21.96 476,526 +0.09(+0.43%)
Dec 06, 2021 21.89 21.90 21.85 21.87 650,825 +0.02(+0.08%)
Dec 03, 2021 21.88 21.92 21.85 21.85 515,344 -0.01(-0.04%)
Dec 02, 2021 21.83 21.88 21.66 21.86 494,906 +0.01(+0.04%)
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.