Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.06
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
25.08
+0.02 (0.08%)
After-hours: Jun 26, 2026, 6:21 PM EDT

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0625.0625.0525.0625.06-431,875
Jun 25, 202625.0725.0725.0625.0625.06-0.04%470,513
Jun 24, 202625.0725.0725.0525.0725.070.08%620,696
Jun 23, 202625.0525.0525.0425.0525.05-216,490
Jun 22, 202625.0625.0625.0425.0525.050.05%434,652
Jun 18, 202625.1525.1525.1225.1325.040.02%659,416
Jun 17, 202625.1125.1325.1125.1325.030.06%235,713
Jun 16, 202625.1225.1225.1125.1125.02-398,793
Jun 15, 202625.1125.1225.1125.1125.020.02%237,404
Jun 12, 202625.0925.1125.0925.1125.010.04%376,856
Jun 11, 202625.0925.1025.0925.1025.00-277,679
Jun 10, 202625.1025.1025.0925.1025.00-264,188
Jun 9, 202625.1025.1025.0925.1025.00-419,938
Jun 8, 202625.0825.1025.0825.1025.000.04%438,667
Jun 5, 202625.0925.0925.0825.0924.990.04%241,235
Jun 4, 202625.0725.0825.0725.0824.98-0.02%190,921
Jun 3, 202625.0825.0825.0725.0824.990.02%209,900
Jun 2, 202625.0825.0825.0725.0824.98-0.02%222,315
Jun 1, 202625.0725.0825.0625.0824.990.04%308,861
May 29, 202625.0625.0725.0625.0724.98-382,754
May 28, 202625.0725.0725.0625.0724.980.04%534,711
May 27, 202625.0525.0625.0525.0624.970.02%377,195
May 26, 202625.0625.0625.0525.0624.960.04%291,839
May 22, 202625.0525.0525.0425.0524.950.04%293,942
May 21, 202625.0425.0425.0325.0424.94-0.02%240,875
May 20, 202625.0325.0425.0325.0424.95-236,260
May 19, 202625.0325.0425.0325.0424.950.02%299,887
May 18, 202625.0325.0425.0225.0424.94-0.01%742,973
May 15, 202625.1225.1325.1225.1324.940.02%272,603
May 14, 202625.1125.1325.1125.1324.940.02%199,605
May 13, 202625.1025.1225.1025.1224.930.06%295,003
May 12, 202625.1225.1225.1025.1124.92-395,407
May 11, 202625.1125.1125.1025.1124.920.06%335,376
May 8, 202625.0825.1125.0825.0924.91-288,195
May 7, 202625.0825.0925.0825.0924.910.02%257,855
May 6, 202625.0925.0925.0825.0924.90-411,609
May 5, 202625.0825.0925.0825.0924.900.04%498,101
May 4, 202625.0825.0825.0625.0824.890.06%803,999
May 1, 202625.0725.0725.0625.0624.880.02%313,141
Apr 30, 202625.0525.0625.0525.0624.870.02%245,660
Apr 29, 202625.0525.0625.0525.0524.87-208,721
Apr 28, 202625.0425.0625.0425.0524.870.04%253,474
Apr 27, 202625.0525.0525.0425.0424.860.04%261,362
Apr 24, 202625.0325.0425.0325.0324.850.02%279,415
Apr 23, 202625.0425.0425.0225.0324.84-340,069
Apr 22, 202625.0125.0325.0125.0324.84-492,301
Apr 21, 202625.0325.0325.0225.0324.840.04%277,103
Apr 20, 202625.0225.0325.0025.0224.830.01%1,574,321
Apr 17, 202625.0825.1025.0825.1024.830.08%351,440
Apr 16, 202625.0925.0925.0725.0824.81-0.02%479,738
Apr 15, 202625.0925.0925.0825.0924.810.04%302,907
Apr 14, 202625.0725.0825.0725.0824.800.02%424,213
Apr 13, 202625.0625.0825.0625.0724.80-0.02%315,403
Apr 10, 202625.0725.0825.0725.0824.800.04%354,824
Apr 9, 202625.0725.0725.0625.0724.790.02%532,761
Apr 8, 202625.0625.0725.0625.0624.79-0.04%1,374,053
Apr 7, 202625.0625.0725.0625.0724.800.08%303,904
Apr 6, 202625.0725.0725.0525.0524.78-0.04%602,962
Apr 2, 202625.0425.0625.0425.0624.790.08%524,780
Apr 1, 202625.0525.0525.0425.0424.770.02%447,645
Mar 31, 202625.0325.0425.0225.0424.760.06%379,085
Mar 30, 202625.0225.0425.0225.0224.75-0.02%274,621
Mar 27, 202625.0425.0425.0225.0324.75-599,102
Mar 26, 202625.0225.0425.0225.0324.75-0.04%303,565
Mar 25, 202625.0325.0425.0225.0424.76-658,313
Mar 24, 202625.0425.0425.0325.0424.76-0.02%495,258
Mar 23, 202625.0325.0525.0325.0424.770.05%967,358
Mar 20, 202625.1125.1225.1125.1224.760.04%745,675
Mar 19, 202625.1125.1225.1125.1124.75-0.08%218,550
Mar 18, 202625.1125.1325.1125.1324.770.04%375,493
Mar 17, 202625.1125.1225.1125.1224.760.06%362,904
Mar 16, 202625.1125.1125.1025.1124.740.02%263,089
Mar 13, 202625.1025.1125.1025.1024.74-0.06%271,727
Mar 12, 202625.1225.1225.1125.1224.75-279,548
Mar 11, 202625.1225.1225.1125.1224.75-329,363
Mar 10, 202625.1225.1225.1125.1224.750.02%254,389
Mar 9, 202625.1125.1225.1025.1124.75-1,208,263
Mar 6, 202625.1025.1125.0925.1124.750.04%337,143
Mar 5, 202625.1025.1125.0925.1024.74-0.04%435,575
Mar 4, 202625.1025.1125.0925.1124.750.04%240,379
Mar 3, 202625.1025.1125.0925.1024.74-0.04%1,007,913
Mar 2, 202625.1025.1125.1025.1124.75-406,877
Feb 27, 202625.1125.1125.0925.1124.750.04%854,719
Feb 26, 202625.1025.1025.0925.1024.740.04%249,532
Feb 25, 202625.1025.1025.0925.0924.730.02%318,043
Feb 24, 202625.1025.1025.0825.0924.72-0.06%494,625
Feb 23, 202625.1025.1025.0925.1024.740.07%385,666
Feb 20, 202625.1825.1825.1725.1824.72-208,704
Feb 19, 202625.1825.1825.1725.1824.72-963,152
Feb 18, 202625.1725.1825.1725.1824.72-351,211
Feb 17, 202625.1625.1825.1625.1824.720.08%636,857
Feb 13, 202625.1625.1625.1525.1624.70-258,780
Feb 12, 202625.1625.1625.1525.1624.700.02%434,239
Feb 11, 202625.1625.1625.1525.1624.700.02%298,927
Feb 10, 202625.1625.1625.1525.1524.69-430,104
Feb 9, 202625.1625.1625.1525.1524.69-648,739
Feb 6, 202625.1525.1525.1425.1524.690.04%785,483
Feb 5, 202625.1425.1425.1325.1424.68-285,641
Feb 4, 202625.1425.1425.1325.1424.68-198,517
Feb 3, 202625.1425.1425.1325.1424.680.06%700,697