Invesco Variable Rate Investment Grade ETF (VRIG) Historical Stock Data
25.11 ↑0.00 (0.00%)
As of May 3, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, VRIG is down -0.01% a day on average. There have been 18 days where Invesco Variable Rate Investment Grade ETF closed green and 12 days where VRIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.12 | 183.72K |
| 2024-05-02 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.09 | 25.12 | 5.02M |
| 2024-05-01 | 25.11 | 25.10 | ↓$0.01 (-0.04%) | 25.10 | 25.11 | 126.56K |
| 2024-04-30 | 25.11 | 25.10 | ↓$0.01 (-0.04%) | 25.09 | 25.11 | 211.85K |
| 2024-04-29 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.08 | 25.10 | 148.08K |
| 2024-04-26 | 25.07 | 25.09 | ↑$0.02 (0.06%) | 25.07 | 25.09 | 262.50K |
| 2024-04-25 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.06 | 25.08 | 191.65K |
| 2024-04-24 | 25.08 | 25.06 | ↓$0.02 (-0.08%) | 25.05 | 25.08 | 193.63K |
| 2024-04-23 | 25.07 | 25.07 | ↓$0.00 (-0.02%) | 25.06 | 25.07 | 179.68K |
| 2024-04-22 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.05 | 25.08 | 223.36K |
| 2024-04-19 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.18 | 25.20 | 206.08K |
| 2024-04-18 | 25.18 | 25.18 | ↓$0.00 (-0.02%) | 25.17 | 25.19 | 200.52K |
| 2024-04-17 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.18 | 25.20 | 171.57K |
| 2024-04-16 | 25.18 | 25.19 | ↑$0.01 (0.04%) | 25.17 | 25.19 | 288.88K |
| 2024-04-15 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.17 | 25.19 | 0.99M |
| 2024-04-12 | 25.18 | 25.17 | ↓$0.01 (-0.04%) | 25.15 | 25.18 | 575.23K |
| 2024-04-11 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.14 | 25.18 | 787.95K |
| 2024-04-10 | 25.14 | 25.15 | ↑$0.01 (0.04%) | 25.14 | 25.16 | 404.96K |
| 2024-04-09 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.14 | 25.15 | 231.78K |
| 2024-04-08 | 25.13 | 25.14 | ↑$0.01 (0.02%) | 25.12 | 25.14 | 139.72K |
| 2024-04-05 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.11 | 25.14 | 367.61K |
| 2024-04-04 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.10 | 25.14 | 114.48K |
| 2024-04-03 | 25.11 | 25.12 | ↑$0.00 (0.02%) | 25.11 | 25.12 | 201.37K |
| 2024-04-02 | 25.13 | 25.11 | ↓$0.02 (-0.08%) | 25.10 | 25.13 | 230.10K |
| 2024-04-01 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.11 | 184.03K |
| 2024-03-28 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.08 | 25.10 | 141.14K |
| 2024-03-27 | 25.10 | 25.08 | ↓$0.02 (-0.08%) | 25.08 | 25.10 | 315.57K |
| 2024-03-26 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.07 | 25.09 | 199.71K |
| 2024-03-25 | 25.07 | 25.08 | ↑$0.01 (0.04%) | 25.07 | 25.08 | 172.13K |
| 2024-03-22 | 25.09 | 25.07 | ↓$0.02 (-0.10%) | 25.05 | 25.09 | 363.55K |
Create an account or log in to view more rows.
$VRIG Be patient !!
$VRIG lfg!!! So much movement ! Buy n hodl!
$VRIG what calls are you guys jacked to the tits on?
$VRIG Same thing
different day
$VRIG peak frustration
$VRIG Games being played here.
$VRIG not good
$VRIG shorting it
$VRIG we like the stock
$VRIG Powell save me