UK markets closed

Invesco Variable Rate Preferred ETF (VRP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.72+0.11 (+0.47%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.6523.7223.6223.7223.72298,620
01 May 202423.5923.6523.5523.6123.61480,200
30 Apr 202423.6223.6323.5523.5923.59407,500
29 Apr 202423.5523.6423.5223.6423.64558,700
26 Apr 202423.5323.5423.4923.5223.52273,200
25 Apr 202423.4823.5623.4123.4823.48239,700
24 Apr 202423.5123.5423.4923.5223.52814,800
23 Apr 202423.4523.5323.4423.4723.47439,200
22 Apr 202423.4323.5023.4123.4123.41741,800
22 Apr 20240.111 Dividend
19 Apr 202423.5423.5423.4823.4823.37336,600
18 Apr 202423.4823.5523.4623.5223.41815,200
17 Apr 202423.4623.5123.4023.4623.35394,800
16 Apr 202423.4923.5223.4023.4123.30226,900
15 Apr 202423.6323.6323.4423.4423.33638,900
12 Apr 202423.6323.6623.5823.5823.47231,600
11 Apr 202423.6723.6923.5823.6423.53405,000
10 Apr 202423.6823.7323.6423.6523.54264,900
09 Apr 202423.7423.7523.6923.7323.62271,700
08 Apr 202423.7423.7423.7023.7223.61153,000
05 Apr 202423.7223.7423.7023.7223.61172,300
04 Apr 202423.7123.7423.6823.7123.60228,900
03 Apr 202423.7023.7323.6523.6823.57486,000
02 Apr 202423.7023.7623.6623.7323.62509,600
01 Apr 202423.8223.8423.7623.8123.70883,400
28 Mar 202423.8123.8323.7623.7723.66223,200
27 Mar 202423.8323.8423.7723.8023.69337,900
26 Mar 202423.8123.8223.7723.8123.70323,000
25 Mar 202423.8623.8623.8023.8223.71513,400
22 Mar 202423.8523.8723.7523.8223.71568,400
21 Mar 202423.6923.7623.6923.7623.65283,800
20 Mar 202423.6723.7023.6623.6923.58247,200
19 Mar 202423.5923.6623.5923.6523.54230,100
18 Mar 202423.6723.6723.6023.6023.49154,100
18 Mar 20240.106 Dividend
15 Mar 202423.6823.7223.6723.7123.49205,600
14 Mar 202423.7723.7823.6623.7023.48260,700
13 Mar 202423.7223.7723.7023.7423.52216,000
12 Mar 202423.6723.7123.6323.7123.49252,700
11 Mar 202423.6323.6723.5923.6723.45268,700
08 Mar 202423.6623.6623.5923.5923.37254,100
07 Mar 202423.5723.6423.5723.6123.39220,800
06 Mar 202423.5923.6123.5223.5723.35334,500
05 Mar 202423.5723.6023.5223.5423.32182,400
04 Mar 202423.6023.6223.5223.5523.33258,000
01 Mar 202423.6523.6523.5123.5923.37262,500
29 Feb 202423.6223.6423.5823.6223.40272,400
28 Feb 202423.6123.6123.5523.5723.35254,700
27 Feb 202423.6123.6323.5323.6023.38519,800
26 Feb 202423.6523.6623.5823.6023.38183,400
23 Feb 202423.6423.6523.5523.6323.41237,500
22 Feb 202423.5523.5723.5023.5723.35260,300
21 Feb 202423.4723.5023.4523.4923.27152,600
20 Feb 202423.4623.4923.4323.4523.23208,700
20 Feb 20240.102 Dividend
16 Feb 202423.5523.5523.4723.5323.21166,100
15 Feb 202423.5223.5723.4723.5623.24278,100
14 Feb 202423.4523.5023.4223.4223.10276,700
13 Feb 202423.4523.5123.3723.3923.07248,100
12 Feb 202423.4923.5123.4523.4523.13467,000
09 Feb 202423.4023.4923.3923.4523.13298,900
08 Feb 202423.4023.4323.3223.3523.04815,500
07 Feb 202423.4623.4623.3423.3923.07326,700
06 Feb 202423.5223.5223.4223.4223.10347,500
05 Feb 202423.5023.5323.4423.4523.13436,600
02 Feb 202423.5023.5423.4223.5223.20491,200
01 Feb 202423.5723.5723.4623.5123.19453,400
31 Jan 202423.6123.7023.4923.5023.18349,800
30 Jan 202423.5823.6023.5323.5923.27469,300
29 Jan 202423.5623.5723.5323.5723.25332,300
26 Jan 202423.5323.5523.4823.5323.21490,800
25 Jan 202423.4123.5123.4023.4923.17664,300
24 Jan 202423.2823.3923.2723.3623.05317,300
23 Jan 202423.3623.3923.2623.2922.98234,100
22 Jan 202423.3023.3323.2623.3123.00312,400
22 Jan 20240.107 Dividend
19 Jan 202423.3023.3323.2423.3122.89341,700
18 Jan 202423.2823.3123.2423.2622.84185,200
17 Jan 202423.2423.2723.2023.2222.80300,700
16 Jan 202423.2023.2823.2023.2322.81253,400
12 Jan 202423.3023.3323.2123.2422.82246,000
11 Jan 202423.2823.3123.2223.2722.85392,200
10 Jan 202423.2223.2523.1423.2322.81273,800
09 Jan 202423.1123.2223.1023.1522.73284,600
08 Jan 202423.0523.1323.0223.0822.66357,200
05 Jan 202423.0223.0823.0023.0122.60326,900
04 Jan 202422.9923.0722.9722.9922.58482,400
03 Jan 202423.0723.0822.9822.9922.58569,600
02 Jan 202423.1423.1723.0323.0422.63567,500
29 Dec 202323.1223.1823.0823.0822.66383,500
28 Dec 202323.1223.1923.0623.0722.65847,500
27 Dec 202323.1523.1623.0823.1422.72495,100
26 Dec 202323.1323.1523.0623.1322.71409,000
22 Dec 202323.1423.1723.0723.0722.65487,500
21 Dec 202323.0623.1023.0223.0722.65444,500
20 Dec 202323.0023.1022.9923.0022.59566,900
19 Dec 202323.0123.0822.9823.0022.59368,000
18 Dec 202323.0023.0322.8923.0122.60369,300
18 Dec 20230.167 Dividend
15 Dec 202323.1023.1823.0623.0722.49395,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...