Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.11
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.10
0.00 (-0.02%)
After-hours: Dec 5, 2025, 5:02 PM EST

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1025.1125.1025.1025.10-0.02%248,021
Dec 4, 202525.1125.1125.1025.1125.110.02%246,290
Dec 3, 202525.0925.1025.0925.1025.100.08%3,150,172
Dec 2, 202525.0825.0925.0825.0825.080.04%207,091
Dec 1, 202525.0725.0825.0725.0725.07-0.02%170,840
Nov 28, 202525.0825.0825.0725.0825.08-139,914
Nov 26, 202525.0725.0825.0725.0825.080.02%157,785
Nov 25, 202525.0725.0725.0625.0725.070.04%205,354
Nov 24, 202525.0625.0625.0525.0625.06-0.34%402,333
Nov 21, 202525.1525.1625.1425.1525.04-680,329
Nov 20, 202525.1525.1625.1425.1525.04-0.02%710,498
Nov 19, 202525.1425.1525.1425.1525.05-207,908
Nov 18, 202525.1525.1525.1425.1525.050.04%366,533
Nov 17, 202525.1425.1425.1325.1425.040.04%232,183
Nov 14, 202525.1425.1425.1325.1325.030.04%232,996
Nov 13, 202525.1325.1425.1225.1225.02-0.04%294,490
Nov 12, 202525.1325.1325.1225.1325.03-246,621
Nov 11, 202525.1125.1325.1125.1325.030.06%328,404
Nov 10, 202525.1225.1325.1125.1225.010.02%530,863
Nov 7, 202525.1225.1225.1025.1125.010.02%696,708
Nov 6, 202525.1125.1125.1025.1125.00-159,874
Nov 5, 202525.1125.1125.1025.1125.000.06%320,748
Nov 4, 202525.1025.1025.0925.0924.99-0.02%241,308
Nov 3, 202525.0925.1025.0825.1024.990.04%277,395
Oct 31, 202525.0825.0925.0825.0924.980.02%132,996
Oct 30, 202525.0925.0925.0825.0824.98-261,982
Oct 29, 202525.0825.0925.0825.0824.980.02%210,665
Oct 28, 202525.0825.0925.0725.0824.97-0.02%417,295
Oct 27, 202525.0725.0825.0625.0824.980.04%373,292
Oct 24, 202525.0725.0725.0625.0724.970.04%199,571
Oct 23, 202525.0625.0625.0625.0624.960.04%433,818
Oct 22, 202525.0625.0725.0225.0524.95-0.04%1,093,320
Oct 21, 202525.0725.0725.0625.0624.96-0.02%309,117
Oct 20, 202525.0625.0725.0525.0724.96-0.36%344,164
Oct 17, 202525.1425.1625.1425.1624.950.02%207,322
Oct 16, 202525.1525.1525.1425.1524.94-204,369
Oct 15, 202525.1425.1525.1425.1524.94-260,228
Oct 14, 202525.1425.1525.1325.1524.940.06%279,996
Oct 13, 202525.1325.1425.1225.1424.930.06%422,357
Oct 10, 202525.1325.1425.1225.1224.92-0.04%312,954
Oct 9, 202525.1225.1325.1225.1324.920.04%221,072
Oct 8, 202525.1225.1325.1225.1224.920.04%340,047
Oct 7, 202525.1225.1225.1125.1124.91-355,377
Oct 6, 202525.1125.1225.1125.1124.910.04%210,921
Oct 3, 202525.1025.1125.1025.1024.90-267,000
Oct 2, 202525.1025.1025.0925.1024.90-219,947
Oct 1, 202525.0925.1025.0925.1024.90-770,462
Sep 30, 202525.0825.1025.0825.1024.900.10%182,180
Sep 29, 202525.0825.0825.0725.0824.87-154,479
Sep 26, 202525.0825.0825.0725.0824.87-197,641
Sep 25, 202525.0825.0825.0725.0824.870.02%273,624
Sep 24, 202525.0725.0725.0625.0724.870.02%192,732
Sep 23, 202525.0725.0725.0625.0724.860.04%174,840
Sep 22, 202525.0725.0725.0525.0624.85-0.38%291,277
Sep 19, 202525.1625.1625.1525.1524.84-0.04%234,033
Sep 18, 202525.1625.1625.1525.1624.85-164,475
Sep 17, 202525.1625.1625.1525.1624.850.04%176,239
Sep 16, 202525.1425.1525.1425.1524.840.04%137,953
Sep 15, 202525.1525.1525.1425.1424.83-0.02%304,894
Sep 12, 202525.1425.1525.1425.1524.840.06%657,206
Sep 11, 202525.1425.1425.1325.1324.82-0.02%326,042
Sep 10, 202525.1425.1425.1225.1424.830.02%180,973
Sep 9, 202525.1425.1425.1225.1324.820.04%191,112
Sep 8, 202525.1125.1325.1125.1224.810.02%194,465
Sep 5, 202525.1225.1225.1125.1224.810.02%315,416
Sep 4, 202525.1125.1225.1025.1124.80-0.02%426,769
Sep 3, 202525.1025.1225.1025.1224.810.08%184,397
Sep 2, 202525.0925.1125.0925.1024.79-644,685
Aug 29, 202525.1025.1025.0925.1024.790.04%278,965
Aug 28, 202525.1025.1025.0825.0924.78-417,149
Aug 27, 202525.0925.0925.0825.0924.78-0.02%151,279
Aug 26, 202525.0925.0925.0825.0924.780.06%162,346
Aug 25, 202525.0725.0825.0725.0824.770.04%240,421
Aug 22, 202525.0725.0725.0625.0724.760.02%256,867
Aug 21, 202525.0725.0725.0625.0624.75-249,605
Aug 20, 202525.0625.0725.0625.0624.75-460,488
Aug 19, 202525.0625.0625.0525.0624.750.08%695,821
Aug 18, 202525.0525.0625.0425.0424.73-0.44%752,880
Aug 15, 202525.1425.1525.1425.1524.740.04%150,633
Aug 14, 202525.1525.1525.1425.1424.730.02%474,428
Aug 13, 202525.1425.1425.1325.1424.720.04%215,485
Aug 12, 202525.1325.1325.1225.1324.71-155,599
Aug 11, 202525.1225.1325.1225.1324.71-177,777
Aug 8, 202525.1325.1325.1225.1324.710.04%707,314
Aug 7, 202525.1225.1225.1125.1224.700.02%349,892
Aug 6, 202525.1125.1125.1025.1124.700.02%215,421
Aug 5, 202525.1125.1225.1025.1124.690.04%405,602
Aug 4, 202525.1225.1225.0925.1024.68-216,454
Aug 1, 202525.1025.1025.0825.1024.680.04%148,310
Jul 31, 202525.0925.0925.0825.0924.67-230,370
Jul 30, 202525.0925.0925.0825.0924.670.04%131,857
Jul 29, 202525.0825.0825.0725.0824.66-0.02%103,952
Jul 28, 202525.0725.0825.0725.0824.670.06%204,784
Jul 25, 202525.0725.0725.0625.0724.650.02%191,960
Jul 24, 202525.0725.0725.0625.0624.650.02%191,348
Jul 23, 202525.0525.0625.0525.0624.64-0.02%245,782
Jul 22, 202525.0525.0625.0525.0624.650.04%182,001
Jul 21, 202525.0525.0525.0425.0524.64-0.36%190,876
Jul 18, 202525.1525.1525.1425.1424.620.04%146,688
Jul 17, 202525.1325.1425.1325.1324.61-382,332