Invesco Variable Rate Preferred ETF (VRP)

Last Price24.46

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 1:10 AM EST

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	24.46	24.48	24.43	24.46	529,596	24.46
2/02/2026	24.44	24.48	24.43	24.46	837,751	24.46
1/30/2026	24.44	24.44	24.41	24.44	371,199	24.44
1/29/2026	24.46	24.46	24.41	24.43	532,925	24.43
1/28/2026	24.45	24.47	24.42	24.43	632,729	24.43
1/27/2026	24.46	24.48	24.43	24.43	409,342	24.43
1/26/2026	24.44	24.44	24.41	24.44	466,067	24.44
1/23/2026	24.41	24.44	24.39	24.43	591,759	24.43
1/22/2026	24.40	24.40	24.37	24.40	484,862	24.40
1/21/2026	24.35	24.37	24.31	24.36	491,348	24.36
1/20/2026	24.31	24.40	24.29	24.34	1,049,870	24.34
1/16/2026	24.50	24.51	24.42	24.43	1,073,414	24.33
1/15/2026	24.48	24.49	24.46	24.49	563,242	24.39
1/14/2026	24.44	24.47	24.41	24.47	341,007	24.37
1/13/2026	24.44	24.45	24.41	24.44	473,612	24.34
1/12/2026	24.44	24.45	24.41	24.43	658,637	24.33
1/09/2026	24.44	24.46	24.41	24.44	668,421	24.34
1/08/2026	24.45	24.46	24.40	24.42	979,560	24.32
1/07/2026	24.43	24.49	24.40	24.45	528,292	24.35
1/06/2026	24.41	24.42	24.39	24.41	975,247	24.31
1/05/2026	24.42	24.45	24.37	24.38	793,965	24.28
1/02/2026	24.38	24.39	24.35	24.38	498,497	24.28
12/31/2025	24.39	24.40	24.33	24.33	462,083	24.23
12/30/2025	24.35	24.39	24.34	24.37	530,939	24.27
12/29/2025	24.35	24.35	24.32	24.33	674,570	24.23
12/26/2025	24.39	24.42	24.31	24.33	474,951	24.23
12/24/2025	24.30	24.33	24.28	24.33	252,947	24.23
12/23/2025	24.30	24.31	24.26	24.30	369,641	24.20
12/22/2025	24.28	24.30	24.27	24.30	579,841	24.20
12/19/2025	24.50	24.50	24.48	24.50	613,613	24.19
12/18/2025	24.50	24.51	24.47	24.50	834,010	24.19
12/17/2025	24.49	24.50	24.45	24.46	375,221	24.15
12/16/2025	24.47	24.49	24.44	24.45	650,790	24.14
12/15/2025	24.47	24.48	24.44	24.46	618,615	24.15
12/12/2025	24.47	24.50	24.43	24.43	418,004	24.12
12/11/2025	24.47	24.48	24.45	24.47	517,258	24.16
12/10/2025	24.43	24.45	24.42	24.45	588,088	24.14
12/09/2025	24.44	24.58	24.43	24.43	535,036	24.12
12/08/2025	24.45	24.45	24.43	24.43	499,466	24.12
12/05/2025	24.48	24.52	24.42	24.42	585,604	24.11
12/04/2025	24.49	24.50	24.45	24.48	330,763	24.17
12/03/2025	24.45	24.49	24.44	24.49	478,499	24.18
12/02/2025	24.45	24.45	24.40	24.44	470,815	24.13
12/01/2025	24.41	24.44	24.39	24.42	1,039,562	24.11
11/28/2025	24.44	24.44	24.39	24.43	446,009	24.12
11/26/2025	24.36	24.41	24.34	24.38	779,280	24.07
11/25/2025	24.33	24.34	24.31	24.34	478,435	24.03
11/24/2025	24.33	24.36	24.30	24.31	372,607	24.00
11/21/2025	24.50	24.51	24.44	24.50	1,372,420	23.99
11/20/2025	24.56	24.57	24.47	24.50	511,571	23.99
11/19/2025	24.55	24.55	24.50	24.52	547,336	24.01
11/18/2025	24.53	24.54	24.45	24.53	431,147	24.02
11/17/2025	24.58	24.59	24.54	24.54	972,769	24.03
11/14/2025	24.55	24.63	24.48	24.56	614,390	24.05
11/13/2025	24.62	24.62	24.56	24.57	290,862	24.06
11/12/2025	24.64	24.64	24.61	24.63	515,363	24.12
11/11/2025	24.63	24.64	24.61	24.61	572,304	24.10
11/10/2025	24.61	24.63	24.60	24.62	326,835	24.11
11/07/2025	24.59	24.59	24.54	24.57	322,472	24.06
11/06/2025	24.60	24.62	24.48	24.58	469,276	24.07
11/05/2025	24.60	24.61	24.58	24.59	317,358	24.08
11/04/2025	24.61	24.62	24.58	24.62	214,376	24.11