Canada markets closed

Invesco Variable Rate Preferred ETF (VRP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.80+0.08 (+0.34%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.7323.8023.7623.8023.80414,391
May 02, 202423.6523.7223.6223.7223.72298,600
May 01, 202423.5923.6523.5523.6123.61480,200
Apr 30, 202423.6223.6323.5523.5923.59407,500
Apr 29, 202423.5523.6423.5223.6423.64558,700
Apr 26, 202423.5323.5423.4923.5223.52273,200
Apr 25, 202423.4823.5623.4123.4823.48239,700
Apr 24, 202423.5123.5423.4923.5223.52814,800
Apr 23, 202423.4523.5323.4423.4723.47439,200
Apr 22, 202423.4323.5023.4123.4123.41741,800
Apr 22, 20240.111 Dividend
Apr 19, 202423.5423.5423.4823.4823.37336,600
Apr 18, 202423.4823.5523.4623.5223.41815,200
Apr 17, 202423.4623.5123.4023.4623.35394,800
Apr 16, 202423.4923.5223.4023.4123.30226,900
Apr 15, 202423.6323.6323.4423.4423.33638,900
Apr 12, 202423.6323.6623.5823.5823.47231,600
Apr 11, 202423.6723.6923.5823.6423.53405,000
Apr 10, 202423.6823.7323.6423.6523.54264,900
Apr 09, 202423.7423.7523.6923.7323.62271,700
Apr 08, 202423.7423.7423.7023.7223.61153,000
Apr 05, 202423.7223.7423.7023.7223.61172,300
Apr 04, 202423.7123.7423.6823.7123.60228,900
Apr 03, 202423.7023.7323.6523.6823.57486,000
Apr 02, 202423.7023.7623.6623.7323.62509,600
Apr 01, 202423.8223.8423.7623.8123.70883,400
Mar 28, 202423.8123.8323.7623.7723.66223,200
Mar 27, 202423.8323.8423.7723.8023.69337,900
Mar 26, 202423.8123.8223.7723.8123.70323,000
Mar 25, 202423.8623.8623.8023.8223.71513,400
Mar 22, 202423.8523.8723.7523.8223.71568,400
Mar 21, 202423.6923.7623.6923.7623.65283,800
Mar 20, 202423.6723.7023.6623.6923.58247,200
Mar 19, 202423.5923.6623.5923.6523.54230,100
Mar 18, 202423.6723.6723.6023.6023.49154,100
Mar 18, 20240.106 Dividend
Mar 15, 202423.6823.7223.6723.7123.49205,600
Mar 14, 202423.7723.7823.6623.7023.48260,700
Mar 13, 202423.7223.7723.7023.7423.52216,000
Mar 12, 202423.6723.7123.6323.7123.49252,700
Mar 11, 202423.6323.6723.5923.6723.45268,700
Mar 08, 202423.6623.6623.5923.5923.37254,100
Mar 07, 202423.5723.6423.5723.6123.39220,800
Mar 06, 202423.5923.6123.5223.5723.35334,500
Mar 05, 202423.5723.6023.5223.5423.32182,400
Mar 04, 202423.6023.6223.5223.5523.33258,000
Mar 01, 202423.6523.6523.5123.5923.37262,500
Feb 29, 202423.6223.6423.5823.6223.40272,400
Feb 28, 202423.6123.6123.5523.5723.35254,700
Feb 27, 202423.6123.6323.5323.6023.38519,800
Feb 26, 202423.6523.6623.5823.6023.38183,400
Feb 23, 202423.6423.6523.5523.6323.41237,500
Feb 22, 202423.5523.5723.5023.5723.35260,300
Feb 21, 202423.4723.5023.4523.4923.27152,600
Feb 20, 202423.4623.4923.4323.4523.23208,700
Feb 20, 20240.102 Dividend
Feb 16, 202423.5523.5523.4723.5323.21166,100
Feb 15, 202423.5223.5723.4723.5623.24278,100
Feb 14, 202423.4523.5023.4223.4223.10276,700
Feb 13, 202423.4523.5123.3723.3923.07248,100
Feb 12, 202423.4923.5123.4523.4523.13467,000
Feb 09, 202423.4023.4923.3923.4523.13298,900
Feb 08, 202423.4023.4323.3223.3523.04815,500
Feb 07, 202423.4623.4623.3423.3923.07326,700
Feb 06, 202423.5223.5223.4223.4223.10347,500
Feb 05, 202423.5023.5323.4423.4523.13436,600
Feb 02, 202423.5023.5423.4223.5223.20491,200
Feb 01, 202423.5723.5723.4623.5123.19453,400
Jan 31, 202423.6123.7023.4923.5023.18349,800
Jan 30, 202423.5823.6023.5323.5923.27469,300
Jan 29, 202423.5623.5723.5323.5723.25332,300
Jan 26, 202423.5323.5523.4823.5323.21490,800
Jan 25, 202423.4123.5123.4023.4923.17664,300
Jan 24, 202423.2823.3923.2723.3623.05317,300
Jan 23, 202423.3623.3923.2623.2922.98234,100
Jan 22, 202423.3023.3323.2623.3123.00312,400
Jan 22, 20240.107 Dividend
Jan 19, 202423.3023.3323.2423.3122.89341,700
Jan 18, 202423.2823.3123.2423.2622.84185,200
Jan 17, 202423.2423.2723.2023.2222.80300,700
Jan 16, 202423.2023.2823.2023.2322.81253,400
Jan 12, 202423.3023.3323.2123.2422.82246,000
Jan 11, 202423.2823.3123.2223.2722.85392,200
Jan 10, 202423.2223.2523.1423.2322.81273,800
Jan 09, 202423.1123.2223.1023.1522.73284,600
Jan 08, 202423.0523.1323.0223.0822.66357,200
Jan 05, 202423.0223.0823.0023.0122.60326,900
Jan 04, 202422.9923.0722.9722.9922.58482,400
Jan 03, 202423.0723.0822.9822.9922.58569,600
Jan 02, 202423.1423.1723.0323.0422.63567,500
Dec 29, 202323.1223.1823.0823.0822.66383,500
Dec 28, 202323.1223.1923.0623.0722.65847,500
Dec 27, 202323.1523.1623.0823.1422.72495,100
Dec 26, 202323.1323.1523.0623.1322.71409,000
Dec 22, 202323.1423.1723.0723.0722.65487,500
Dec 21, 202323.0623.1023.0223.0722.65444,500
Dec 20, 202323.0023.1022.9923.0022.59566,900
Dec 19, 202323.0123.0822.9823.0022.59368,000
Dec 18, 202323.0023.0322.8923.0122.60369,300
Dec 18, 20230.167 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...