Invesco Variable Rate Preferred ETF (VRP)

Last Price24.33

Change-0.04 (-0.16%)

NYSE · Last Trade: Dec 31st, 8:40 PM EST

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	24.39	24.40	24.33	24.33	462,083	24.33
12/30/2025	24.35	24.39	24.34	24.37	530,939	24.37
12/29/2025	24.35	24.35	24.32	24.33	674,570	24.33
12/26/2025	24.39	24.42	24.31	24.33	474,951	24.33
12/24/2025	24.30	24.33	24.28	24.33	252,947	24.33
12/23/2025	24.30	24.31	24.26	24.30	369,641	24.30
12/22/2025	24.28	24.30	24.27	24.30	579,841	24.30
12/19/2025	24.50	24.50	24.48	24.50	613,613	24.50
12/18/2025	24.50	24.51	24.47	24.50	834,010	24.50
12/17/2025	24.49	24.50	24.45	24.46	375,221	24.46
12/16/2025	24.47	24.49	24.44	24.45	650,790	24.45
12/15/2025	24.47	24.48	24.44	24.46	618,615	24.46
12/12/2025	24.47	24.50	24.43	24.43	418,004	24.43
12/11/2025	24.47	24.48	24.45	24.47	517,258	24.47
12/10/2025	24.43	24.45	24.42	24.45	588,088	24.45
12/09/2025	24.44	24.58	24.43	24.43	535,036	24.43
12/08/2025	24.45	24.45	24.43	24.43	499,466	24.43
12/05/2025	24.48	24.52	24.42	24.42	585,604	24.42
12/04/2025	24.49	24.50	24.45	24.48	330,763	24.48
12/03/2025	24.45	24.49	24.44	24.49	478,499	24.49
12/02/2025	24.45	24.45	24.40	24.44	470,815	24.44
12/01/2025	24.41	24.44	24.39	24.42	1,039,562	24.42
11/28/2025	24.44	24.44	24.39	24.43	446,009	24.43
11/26/2025	24.36	24.41	24.34	24.38	779,280	24.38
11/25/2025	24.33	24.34	24.31	24.34	478,435	24.34
11/24/2025	24.33	24.36	24.30	24.31	372,607	24.31
11/21/2025	24.50	24.51	24.44	24.50	1,372,420	24.50
11/20/2025	24.56	24.57	24.47	24.50	511,571	24.50
11/19/2025	24.55	24.55	24.50	24.52	547,336	24.52
11/18/2025	24.53	24.54	24.45	24.53	431,147	24.53
11/17/2025	24.58	24.59	24.54	24.54	972,769	24.54
11/14/2025	24.55	24.63	24.48	24.56	614,390	24.56
11/13/2025	24.62	24.62	24.56	24.57	290,862	24.57
11/12/2025	24.64	24.64	24.61	24.63	515,363	24.63
11/11/2025	24.63	24.64	24.61	24.61	572,304	24.61
11/10/2025	24.61	24.63	24.60	24.62	326,835	24.62
11/07/2025	24.59	24.59	24.54	24.57	322,472	24.57
11/06/2025	24.60	24.62	24.48	24.58	469,276	24.58
11/05/2025	24.60	24.61	24.58	24.59	317,358	24.59
11/04/2025	24.61	24.62	24.58	24.62	214,376	24.62
11/03/2025	24.65	24.66	24.61	24.65	315,305	24.65
10/31/2025	24.66	24.69	24.55	24.63	278,864	24.63
10/30/2025	24.69	24.70	24.63	24.70	353,990	24.70
10/29/2025	24.70	24.71	24.66	24.70	334,389	24.70
10/28/2025	24.67	24.70	24.66	24.66	455,915	24.66
10/27/2025	24.75	24.75	24.65	24.67	427,070	24.67
10/24/2025	24.67	24.74	24.65	24.68	418,824	24.68
10/23/2025	24.64	24.66	24.59	24.63	263,240	24.63
10/22/2025	24.61	24.68	24.57	24.64	320,369	24.64
10/21/2025	24.60	24.85	24.58	24.62	337,352	24.62
10/20/2025	24.57	24.59	24.52	24.56	453,065	24.56
10/17/2025	24.66	24.73	24.65	24.70	635,495	24.70
10/16/2025	24.74	24.76	24.64	24.66	1,011,449	24.66
10/15/2025	24.73	24.75	24.70	24.75	390,921	24.75
10/14/2025	24.68	24.73	24.64	24.68	398,266	24.68
10/13/2025	24.69	24.74	24.68	24.71	212,770	24.71
10/10/2025	24.78	24.78	24.64	24.66	326,391	24.66
10/09/2025	24.79	24.79	24.72	24.77	662,833	24.77
10/08/2025	24.81	24.81	24.76	24.77	362,118	24.77
10/07/2025	24.78	24.83	24.73	24.79	427,540	24.79
10/06/2025	24.75	24.78	24.68	24.78	354,822	24.78
10/03/2025	24.74	24.82	24.69	24.76	304,001	24.76
10/02/2025	24.76	24.80	24.70	24.73	312,765	24.73
10/01/2025	24.70	24.79	24.68	24.74	278,210	24.74