Skip to main content

Variable Rate Preferred Invesco ETF (NY: VRP )

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 20.76 20.77 20.65 20.70 720,559 -0.06(-0.30%)
May 31, 2022 20.83 20.83 20.71 20.76 576,105 -0.06(-0.30%)
May 27, 2022 20.64 20.83 20.62 20.82 312,948 +0.27(+1.33%)
May 26, 2022 20.40 20.59 20.38 20.55 482,120 +0.18(+0.90%)
May 25, 2022 20.15 20.37 20.15 20.37 878,460 +0.21(+1.02%)
May 24, 2022 20.10 20.21 20.06 20.16 601,352 -0.01(-0.04%)
May 23, 2022 20.20 20.21 20.11 20.17 523,305 -0.04(-0.19%)
May 20, 2022 20.30 20.32 20.15 20.21 820,666 -0.06(-0.31%)
May 19, 2022 20.23 20.35 20.23 20.27 603,660 -0.06(-0.31%)
May 18, 2022 20.43 20.44 20.28 20.33 548,690 -0.14(-0.69%)
May 17, 2022 20.47 20.51 20.40 20.47 978,059 +0.04(+0.22%)
May 16, 2022 20.49 20.51 20.39 20.43 939,866 -0.08(-0.39%)
May 13, 2022 20.44 20.55 20.34 20.51 840,324 +0.05(+0.26%)
May 12, 2022 20.52 20.59 20.37 20.46 1,032,228 -0.11(-0.52%)
May 11, 2022 20.60 20.67 20.52 20.56 1,002,726 -0.06(-0.30%)
May 10, 2022 20.60 20.65 20.50 20.63 710,826 -0.01(-0.04%)
May 09, 2022 20.71 20.71 20.51 20.63 832,696 -0.14(-0.68%)
May 06, 2022 20.86 20.86 20.74 20.78 465,701 -0.06(-0.30%)
May 05, 2022 20.90 20.92 20.79 20.84 419,212 -0.10(-0.47%)
May 04, 2022 20.83 20.95 20.78 20.94 790,185 +0.07(+0.34%)
May 03, 2022 20.88 20.91 20.84 20.87 729,916 +0.03(+0.13%)
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.