Invesco Variable Rate Preferred ETF (VRP) Historical Stock Data
23.50 ↑0.02 (0.09%)
As of April 26, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, VRP is down -0.07% a day on average. There have been 13 days where Invesco Variable Rate Preferred ETF closed green and 17 days where VRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.48 | 23.48 | ↑$0.00 (0.00%) | 23.41 | 23.56 | 239.72K |
| 2024-04-24 | 23.51 | 23.52 | ↑$0.01 (0.04%) | 23.49 | 23.54 | 814.79K |
| 2024-04-23 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.44 | 23.53 | 439.16K |
| 2024-04-22 | 23.43 | 23.41 | ↓$0.02 (-0.09%) | 23.41 | 23.50 | 741.75K |
| 2024-04-19 | 23.54 | 23.48 | ↓$0.06 (-0.25%) | 23.48 | 23.54 | 336.59K |
| 2024-04-18 | 23.48 | 23.52 | ↑$0.04 (0.17%) | 23.46 | 23.55 | 815.17K |
| 2024-04-17 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.40 | 23.51 | 393.84K |
| 2024-04-16 | 23.49 | 23.41 | ↓$0.08 (-0.34%) | 23.40 | 23.52 | 226.86K |
| 2024-04-15 | 23.63 | 23.44 | ↓$0.19 (-0.80%) | 23.44 | 23.63 | 638.88K |
| 2024-04-12 | 23.63 | 23.58 | ↓$0.05 (-0.21%) | 23.58 | 23.66 | 231.59K |
| 2024-04-11 | 23.67 | 23.64 | ↓$0.03 (-0.13%) | 23.59 | 23.69 | 405.04K |
| 2024-04-10 | 23.68 | 23.65 | ↓$0.03 (-0.13%) | 23.64 | 23.73 | 264.92K |
| 2024-04-09 | 23.74 | 23.73 | ↓$0.01 (-0.04%) | 23.69 | 23.75 | 271.75K |
| 2024-04-08 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.70 | 23.74 | 153.02K |
| 2024-04-05 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.70 | 23.74 | 172.28K |
| 2024-04-04 | 23.71 | 23.71 | ↑$0.00 (0.00%) | 23.69 | 23.74 | 228.92K |
| 2024-04-03 | 23.70 | 23.68 | ↓$0.02 (-0.08%) | 23.66 | 23.73 | 485.98K |
| 2024-04-02 | 23.70 | 23.73 | ↑$0.03 (0.13%) | 23.66 | 23.76 | 509.60K |
| 2024-04-01 | 23.82 | 23.81 | ↓$0.01 (-0.04%) | 23.76 | 23.84 | 883.44K |
| 2024-03-28 | 23.81 | 23.77 | ↓$0.04 (-0.17%) | 23.76 | 23.83 | 223.17K |
| 2024-03-27 | 23.83 | 23.80 | ↓$0.03 (-0.13%) | 23.77 | 23.85 | 337.94K |
| 2024-03-26 | 23.81 | 23.81 | ↑$0.00 (0.00%) | 23.77 | 23.82 | 322.96K |
| 2024-03-25 | 23.86 | 23.82 | ↓$0.04 (-0.17%) | 23.80 | 23.86 | 513.09K |
| 2024-03-22 | 23.85 | 23.82 | ↓$0.03 (-0.13%) | 23.74 | 23.87 | 568.35K |
| 2024-03-21 | 23.69 | 23.76 | ↑$0.07 (0.30%) | 23.69 | 23.76 | 283.81K |
| 2024-03-20 | 23.67 | 23.69 | ↑$0.02 (0.08%) | 23.66 | 23.70 | 247.18K |
| 2024-03-19 | 23.59 | 23.65 | ↑$0.06 (0.25%) | 23.59 | 23.66 | 225.38K |
| 2024-03-18 | 23.67 | 23.60 | ↓$0.07 (-0.30%) | 23.60 | 23.67 | 154.12K |
| 2024-03-15 | 23.68 | 23.71 | ↑$0.03 (0.13%) | 23.67 | 23.72 | 205.60K |
| 2024-03-14 | 23.77 | 23.70 | ↓$0.07 (-0.29%) | 23.66 | 23.78 | 260.70K |
Create an account or log in to view more rows.
$VRP CHUG CHUG CHUG
$VRP this is going to skyrocket tmr!!!
$VRP whelp. you win this round. goodluck
$VRP Very bullish action
$VRP is going to have a run next month
$VRP This may be your last opportunity to buy on the cheap??
$VRP this is just going to go up forever
$VRP lets see if it can hold the line
$VRP Keep up the pressure.
$VRP Games being played here.