Invesco Variable Rate Pre... (VRP)
23.75
-0.04 (-0.17%)
At close: Apr 16, 2025, 9:45 AM
Invesco Variable Rate Preferred ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.75 | 23.74 | 23.80 | 23.79 | 23.66 | 23.65 | 23.79 | 23.78 | 0.38% | 435,881 |
| Apr 14, 2025 | 23.67 | 23.67 | 23.75 | 23.75 | 23.60 | 23.60 | 23.70 | 23.70 | 0.98% | 387,800 |
| Apr 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | 23.30 | 23.47 | 23.47 | -0.38% | 415,691 |
| Apr 10, 2025 | 23.70 | 23.70 | 23.78 | 23.78 | 23.34 | 23.34 | 23.56 | 23.56 | -0.51% | 533,000 |
| Apr 9, 2025 | 23.18 | 23.18 | 23.86 | 23.86 | 23.03 | 23.03 | 23.68 | 23.68 | 1.54% | 1,434,012 |
| Apr 8, 2025 | 23.50 | 23.50 | 23.70 | 23.70 | 23.28 | 23.28 | 23.32 | 23.32 | -0.21% | 846,700 |
| Apr 7, 2025 | 23.40 | 23.40 | 23.57 | 23.57 | 23.14 | 23.14 | 23.37 | 23.37 | -0.97% | 1,785,100 |
| Apr 4, 2025 | 23.90 | 23.90 | 23.92 | 23.92 | 23.58 | 23.58 | 23.60 | 23.60 | -1.67% | 2,126,528 |
| Apr 3, 2025 | 24.20 | 24.20 | 24.26 | 24.26 | 24.00 | 24.00 | 24.00 | 24.00 | -1.15% | 528,100 |
| Apr 2, 2025 | 24.23 | 24.23 | 24.28 | 24.28 | 24.23 | 24.23 | 24.28 | 24.28 | 0.12% | 346,736 |
| Apr 1, 2025 | 24.26 | 24.26 | 24.27 | 24.27 | 24.22 | 24.22 | 24.25 | 24.25 | 0.04% | 392,243 |
| Mar 31, 2025 | 24.20 | 24.20 | 24.27 | 24.27 | 24.20 | 24.20 | 24.24 | 24.24 | -0.08% | 310,742 |
| Mar 28, 2025 | 24.29 | 24.29 | 24.32 | 24.32 | 24.24 | 24.24 | 24.26 | 24.26 | -0.04% | 345,418 |
| Mar 27, 2025 | 24.26 | 24.26 | 24.27 | 24.27 | 24.22 | 24.22 | 24.27 | 24.27 | 0.25% | 300,200 |
| Mar 26, 2025 | 24.27 | 24.27 | 24.32 | 24.32 | 24.20 | 24.20 | 24.21 | 24.21 | -0.41% | 425,114 |
| Mar 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.28 | 24.28 | 24.31 | 24.31 | -0.04% | 481,702 |
| Mar 24, 2025 | 24.32 | 24.32 | 24.34 | 24.34 | 24.29 | 24.29 | 24.32 | 24.32 | -0.37% | 342,000 |
| Mar 21, 2025 | 24.40 | 24.30 | 24.42 | 24.32 | 24.38 | 24.28 | 24.41 | 24.31 | 0.04% | 194,547 |
| Mar 20, 2025 | 24.38 | 24.28 | 24.44 | 24.34 | 24.38 | 24.28 | 24.40 | 24.30 | 0.08% | 444,836 |
| Mar 19, 2025 | 24.30 | 24.20 | 24.40 | 24.30 | 24.27 | 24.17 | 24.38 | 24.28 | 0.37% | 333,232 |
| Mar 18, 2025 | 24.32 | 24.22 | 24.32 | 24.22 | 24.26 | 24.16 | 24.29 | 24.19 | -0.16% | 269,400 |
| Mar 17, 2025 | 24.25 | 24.15 | 24.33 | 24.23 | 24.25 | 24.15 | 24.33 | 24.23 | 0.33% | 344,300 |
| Mar 14, 2025 | 24.25 | 24.15 | 24.26 | 24.16 | 24.20 | 24.10 | 24.25 | 24.15 | 0.17% | 230,204 |
| Mar 13, 2025 | 24.26 | 24.16 | 24.26 | 24.16 | 24.14 | 24.04 | 24.21 | 24.11 | -0.21% | 464,600 |
| Mar 12, 2025 | 24.30 | 24.20 | 24.30 | 24.20 | 24.22 | 24.12 | 24.26 | 24.16 | 0.00% | 303,800 |
| Mar 11, 2025 | 24.27 | 24.17 | 24.29 | 24.19 | 24.23 | 24.13 | 24.26 | 24.16 | -0.08% | 315,300 |
| Mar 10, 2025 | 24.35 | 24.25 | 24.35 | 24.25 | 24.28 | 24.18 | 24.28 | 24.18 | -0.21% | 322,400 |
| Mar 7, 2025 | 24.33 | 24.23 | 24.36 | 24.26 | 24.32 | 24.22 | 24.33 | 24.23 | -0.08% | 214,741 |
| Mar 6, 2025 | 24.33 | 24.23 | 24.46 | 24.36 | 24.32 | 24.22 | 24.35 | 24.25 | -0.20% | 298,824 |
| Mar 5, 2025 | 24.35 | 24.25 | 24.42 | 24.32 | 24.32 | 24.22 | 24.40 | 24.30 | 0.41% | 582,021 |
| Mar 4, 2025 | 24.40 | 24.30 | 24.40 | 24.30 | 24.25 | 24.15 | 24.30 | 24.20 | -0.49% | 851,236 |
| Mar 3, 2025 | 24.46 | 24.36 | 24.46 | 24.36 | 24.40 | 24.30 | 24.42 | 24.32 | -0.16% | 811,028 |
| Feb 28, 2025 | 24.42 | 24.32 | 24.46 | 24.36 | 24.39 | 24.29 | 24.46 | 24.36 | 0.25% | 1,000,900 |
| Feb 27, 2025 | 24.40 | 24.30 | 24.44 | 24.34 | 24.37 | 24.27 | 24.40 | 24.30 | 0.12% | 3,380,500 |
| Feb 26, 2025 | 24.40 | 24.40 | 24.45 | 24.45 | 24.34 | 24.34 | 24.37 | 24.37 | -0.04% | 2,440,000 |
| Feb 25, 2025 | 24.37 | 24.37 | 24.40 | 24.40 | 24.34 | 24.34 | 24.38 | 24.38 | 0.29% | 818,300 |
| Feb 24, 2025 | 24.40 | 24.40 | 24.42 | 24.42 | 24.30 | 24.30 | 24.31 | 24.31 | -0.73% | 521,933 |
| Feb 21, 2025 | 24.50 | 24.39 | 24.56 | 24.45 | 24.47 | 24.36 | 24.49 | 24.38 | 0.00% | 244,326 |
| Feb 20, 2025 | 24.49 | 24.38 | 24.49 | 24.38 | 24.44 | 24.33 | 24.49 | 24.38 | 0.04% | 317,511 |
| Feb 19, 2025 | 24.49 | 24.38 | 24.51 | 24.40 | 24.44 | 24.33 | 24.48 | 24.37 | -0.08% | 368,851 |
| Feb 18, 2025 | 24.49 | 24.38 | 24.57 | 24.46 | 24.43 | 24.32 | 24.50 | 24.39 | 0.04% | 446,800 |
| Feb 14, 2025 | 24.46 | 24.35 | 24.49 | 24.38 | 24.45 | 24.34 | 24.49 | 24.38 | 0.25% | 400,833 |
| Feb 13, 2025 | 24.40 | 24.29 | 24.44 | 24.33 | 24.37 | 24.26 | 24.43 | 24.32 | 0.16% | 473,849 |
| Feb 12, 2025 | 24.39 | 24.28 | 24.41 | 24.30 | 24.34 | 24.23 | 24.39 | 24.28 | -0.12% | 398,900 |
| Feb 11, 2025 | 24.43 | 24.32 | 24.44 | 24.33 | 24.38 | 24.27 | 24.42 | 24.31 | -0.08% | 849,546 |
| Feb 10, 2025 | 24.43 | 24.32 | 24.44 | 24.33 | 24.38 | 24.27 | 24.44 | 24.33 | 0.21% | 371,200 |
| Feb 7, 2025 | 24.42 | 24.31 | 24.42 | 24.31 | 24.37 | 24.26 | 24.39 | 24.28 | -0.08% | 301,900 |
| Feb 6, 2025 | 24.42 | 24.31 | 24.42 | 24.31 | 24.37 | 24.26 | 24.41 | 24.30 | 0.12% | 501,229 |
| Feb 5, 2025 | 24.34 | 24.23 | 24.41 | 24.30 | 24.30 | 24.19 | 24.38 | 24.27 | 0.25% | 776,731 |
| Feb 4, 2025 | 24.32 | 24.21 | 24.37 | 24.26 | 24.30 | 24.19 | 24.32 | 24.21 | 0.16% | 746,932 |