Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.10
0.00 (0.00%)
Mar 6, 2026, 1:05 PM EST - Market open

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1025.1025.0925.10--86,381
Mar 5, 202625.1025.1125.0925.1025.10-0.04%435,125
Mar 4, 202625.1025.1125.0925.1125.110.04%240,379
Mar 3, 202625.1025.1125.0925.1025.10-0.04%1,006,380
Mar 2, 202625.1025.1125.1025.1125.11-406,877
Feb 27, 202625.1125.1125.0925.1125.110.04%850,176
Feb 26, 202625.1025.1025.0925.1025.100.04%248,587
Feb 25, 202625.1025.1025.0925.0925.090.02%317,928
Feb 24, 202625.1025.1025.0825.0925.09-0.06%494,625
Feb 23, 202625.1025.1025.0925.1025.10-0.32%385,666
Feb 20, 202625.1825.1825.1725.1825.08-208,704
Feb 19, 202625.1825.1825.1725.1825.08-963,152
Feb 18, 202625.1725.1825.1725.1825.08-351,211
Feb 17, 202625.1625.1825.1625.1825.080.08%636,857
Feb 13, 202625.1625.1625.1525.1625.06-258,780
Feb 12, 202625.1625.1625.1525.1625.060.02%434,239
Feb 11, 202625.1625.1625.1525.1625.060.02%298,927
Feb 10, 202625.1625.1625.1525.1525.05-430,104
Feb 9, 202625.1625.1625.1525.1525.05-648,739
Feb 6, 202625.1525.1525.1425.1525.050.04%785,483
Feb 5, 202625.1425.1425.1325.1425.04-285,641
Feb 4, 202625.1425.1425.1325.1425.04-198,517
Feb 3, 202625.1425.1425.1325.1425.040.06%700,697
Feb 2, 202625.1325.1325.1225.1325.030.02%321,550
Jan 30, 202625.1225.1225.1125.1225.02-234,486
Jan 29, 202625.1225.1225.1125.1225.020.04%370,041
Jan 28, 202625.1125.1125.1025.1125.01-241,322
Jan 27, 202625.1025.1125.0925.1125.010.08%263,079
Jan 26, 202625.0925.1025.0925.0924.990.02%301,193
Jan 23, 202625.0925.0925.0825.0924.99-0.02%372,574
Jan 22, 202625.0825.0925.0725.0924.990.04%323,109
Jan 21, 202625.0825.0825.0725.0824.980.04%671,972
Jan 20, 202625.0725.0725.0625.0724.97-0.32%328,473
Jan 16, 202625.1625.1625.1525.1524.95-278,090
Jan 15, 202625.1425.1625.1425.1524.95-453,330
Jan 14, 202625.1425.1525.1425.1524.950.06%302,741
Jan 13, 202625.1425.1425.1325.1424.940.02%245,068
Jan 12, 202625.1425.1425.1325.1324.930.04%237,622
Jan 9, 202625.1325.1325.1225.1224.92-0.02%355,565
Jan 8, 202625.1325.1425.1225.1324.93-0.02%811,141
Jan 7, 202625.1225.1325.1225.1324.930.04%819,571
Jan 6, 202625.1125.1225.1125.1224.92-503,870
Jan 5, 202625.1125.1325.1125.1224.920.06%592,689
Jan 2, 202625.1025.1125.1025.1124.910.02%264,707
Dec 31, 202525.1125.1125.0925.1024.900.02%217,657
Dec 30, 202525.0925.1025.0925.1024.900.06%251,328
Dec 29, 202525.0825.0925.0825.0824.88-0.02%291,956
Dec 26, 202525.0925.0925.0825.0924.890.04%155,089
Dec 24, 202525.0825.0825.0725.0824.880.04%156,455
Dec 23, 202525.0625.0725.0625.0724.870.02%233,353
Dec 22, 202525.0725.0725.0525.0624.86-0.34%337,377
Dec 19, 202525.1625.1625.1425.1524.85-0.02%504,837
Dec 18, 202525.1525.1525.1425.1524.860.04%242,008
Dec 17, 202525.1425.1425.1325.1424.850.02%225,436
Dec 16, 202525.1425.1525.1325.1424.84-0.02%245,824
Dec 15, 202525.1425.1425.1325.1424.850.04%318,084
Dec 12, 202525.1325.1325.1225.1324.840.04%183,080
Dec 11, 202525.1325.1325.1225.1224.83-183,700
Dec 10, 202525.1125.1225.1125.1224.830.06%267,486
Dec 9, 202525.1125.1125.1025.1124.81-195,776
Dec 8, 202525.1125.1125.1025.1124.81-200,631
Dec 5, 202525.1025.1125.1025.1124.81-248,022
Dec 4, 202525.1125.1125.1025.1124.810.02%246,300
Dec 3, 202525.0925.1025.0925.1024.810.08%3,150,172
Dec 2, 202525.0825.0925.0825.0824.790.04%216,942
Dec 1, 202525.0725.0825.0725.0724.78-0.02%173,120
Nov 28, 202525.0825.0825.0725.0824.78-139,914
Nov 26, 202525.0725.0825.0725.0824.780.02%157,785
Nov 25, 202525.0725.0725.0625.0724.780.04%205,354
Nov 24, 202525.0625.0625.0525.0624.77-0.34%402,333
Nov 21, 202525.1525.1625.1425.1524.75-680,329
Nov 20, 202525.1525.1625.1425.1524.75-0.02%710,498
Nov 19, 202525.1425.1525.1425.1524.76-207,908
Nov 18, 202525.1525.1525.1425.1524.760.04%366,533
Nov 17, 202525.1425.1425.1325.1424.750.04%232,183
Nov 14, 202525.1425.1425.1325.1324.740.04%232,996
Nov 13, 202525.1325.1425.1225.1224.73-0.04%294,490
Nov 12, 202525.1325.1325.1225.1324.74-246,621
Nov 11, 202525.1125.1325.1125.1324.740.06%328,404
Nov 10, 202525.1225.1325.1125.1224.720.02%530,863
Nov 7, 202525.1225.1225.1025.1124.720.02%696,708
Nov 6, 202525.1125.1125.1025.1124.71-159,874
Nov 5, 202525.1125.1125.1025.1124.710.06%320,748
Nov 4, 202525.1025.1025.0925.0924.70-0.02%241,308
Nov 3, 202525.0925.1025.0825.1024.700.04%277,395
Oct 31, 202525.0825.0925.0825.0924.690.02%132,996
Oct 30, 202525.0925.0925.0825.0824.69-261,982
Oct 29, 202525.0825.0925.0825.0824.690.02%210,665
Oct 28, 202525.0825.0925.0725.0824.68-0.02%417,295
Oct 27, 202525.0725.0825.0625.0824.690.04%373,292
Oct 24, 202525.0725.0725.0625.0724.680.04%199,571
Oct 23, 202525.0625.0625.0625.0624.670.04%433,818
Oct 22, 202525.0625.0725.0225.0524.66-0.04%1,093,320
Oct 21, 202525.0725.0725.0625.0624.67-0.02%309,117
Oct 20, 202525.0625.0725.0525.0724.67-0.36%344,164
Oct 17, 202525.1425.1625.1425.1624.660.02%207,322
Oct 16, 202525.1525.1525.1425.1524.66-204,369
Oct 15, 202525.1425.1525.1425.1524.66-260,228
Oct 14, 202525.1425.1525.1325.1524.660.06%279,996
Oct 13, 202525.1325.1425.1225.1424.640.06%422,357