Skip to main content
Invesco Variable Rate Investment Grade ETF (VRIG)
NASDAQ: VRIG · Real-Time Price · USD
25.05
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:24 PM EDT

VRIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0425.0625.0425.0525.050.04%251,974
Apr 27, 202625.0525.0525.0425.0425.040.04%260,762
Apr 24, 202625.0325.0425.0325.0325.030.02%276,214
Apr 23, 202625.0425.0425.0225.0325.03-339,969
Apr 22, 202625.0125.0325.0125.0325.03-489,301
Apr 21, 202625.0325.0325.0225.0325.030.04%277,103
Apr 20, 202625.0225.0325.0025.0225.02-0.34%1,574,321
Apr 17, 202625.0825.1025.0825.1025.010.08%351,440
Apr 16, 202625.0925.0925.0725.0824.99-0.02%479,738
Apr 15, 202625.0925.0925.0825.0925.000.04%302,907
Apr 14, 202625.0725.0825.0725.0824.990.02%424,213
Apr 13, 202625.0625.0825.0625.0724.98-0.02%315,403
Apr 10, 202625.0725.0825.0725.0824.990.04%354,824
Apr 9, 202625.0725.0725.0625.0724.980.02%532,761
Apr 8, 202625.0625.0725.0625.0624.97-0.04%1,374,053
Apr 7, 202625.0625.0725.0625.0724.980.08%303,904
Apr 6, 202625.0725.0725.0525.0524.96-0.04%602,962
Apr 2, 202625.0425.0625.0425.0624.970.08%524,780
Apr 1, 202625.0525.0525.0425.0424.950.02%447,645
Mar 31, 202625.0325.0425.0225.0424.950.06%379,085
Mar 30, 202625.0225.0425.0225.0224.93-0.02%274,621
Mar 27, 202625.0425.0425.0225.0324.94-599,102
Mar 26, 202625.0225.0425.0225.0324.94-0.04%303,565
Mar 25, 202625.0325.0425.0225.0424.95-658,313
Mar 24, 202625.0425.0425.0325.0424.95-0.02%495,258
Mar 23, 202625.0325.0525.0325.0424.95-0.32%967,358
Mar 20, 202625.1125.1225.1125.1224.940.04%745,675
Mar 19, 202625.1125.1225.1125.1124.93-0.08%218,550
Mar 18, 202625.1125.1325.1125.1324.950.04%375,493
Mar 17, 202625.1125.1225.1125.1224.940.06%362,904
Mar 16, 202625.1125.1125.1025.1124.930.02%263,089
Mar 13, 202625.1025.1125.1025.1024.92-0.06%271,727
Mar 12, 202625.1225.1225.1125.1224.94-279,548
Mar 11, 202625.1225.1225.1125.1224.94-329,363
Mar 10, 202625.1225.1225.1125.1224.940.02%254,389
Mar 9, 202625.1125.1225.1025.1124.93-1,208,263
Mar 6, 202625.1025.1125.0925.1124.930.04%337,143
Mar 5, 202625.1025.1125.0925.1024.92-0.04%435,575
Mar 4, 202625.1025.1125.0925.1124.930.04%240,379
Mar 3, 202625.1025.1125.0925.1024.92-0.04%1,007,913
Mar 2, 202625.1025.1125.1025.1124.93-406,877
Feb 27, 202625.1125.1125.0925.1124.930.04%854,719
Feb 26, 202625.1025.1025.0925.1024.920.04%249,532
Feb 25, 202625.1025.1025.0925.0924.910.02%318,043
Feb 24, 202625.1025.1025.0825.0924.91-0.06%494,625
Feb 23, 202625.1025.1025.0925.1024.92-0.32%385,666
Feb 20, 202625.1825.1825.1725.1824.90-208,704
Feb 19, 202625.1825.1825.1725.1824.90-963,152
Feb 18, 202625.1725.1825.1725.1824.90-351,211
Feb 17, 202625.1625.1825.1625.1824.900.08%636,857
Feb 13, 202625.1625.1625.1525.1624.88-258,780
Feb 12, 202625.1625.1625.1525.1624.880.02%434,239
Feb 11, 202625.1625.1625.1525.1624.880.02%298,927
Feb 10, 202625.1625.1625.1525.1524.87-430,104
Feb 9, 202625.1625.1625.1525.1524.87-648,739
Feb 6, 202625.1525.1525.1425.1524.870.04%785,483
Feb 5, 202625.1425.1425.1325.1424.86-285,641
Feb 4, 202625.1425.1425.1325.1424.86-198,517
Feb 3, 202625.1425.1425.1325.1424.860.06%700,697
Feb 2, 202625.1325.1325.1225.1324.850.02%321,550
Jan 30, 202625.1225.1225.1125.1224.84-234,486
Jan 29, 202625.1225.1225.1125.1224.840.04%370,041
Jan 28, 202625.1125.1125.1025.1124.83-241,322
Jan 27, 202625.1025.1125.0925.1124.830.08%263,079
Jan 26, 202625.0925.1025.0925.0924.810.02%301,193
Jan 23, 202625.0925.0925.0825.0924.81-0.02%372,574
Jan 22, 202625.0825.0925.0725.0924.810.04%323,109
Jan 21, 202625.0825.0825.0725.0824.800.04%671,972
Jan 20, 202625.0725.0725.0625.0724.79-0.32%328,473
Jan 16, 202625.1625.1625.1525.1524.78-278,090
Jan 15, 202625.1425.1625.1425.1524.78-453,330
Jan 14, 202625.1425.1525.1425.1524.780.06%302,741
Jan 13, 202625.1425.1425.1325.1424.760.02%245,068
Jan 12, 202625.1425.1425.1325.1324.760.04%237,622
Jan 9, 202625.1325.1325.1225.1224.75-0.02%355,565
Jan 8, 202625.1325.1425.1225.1324.75-0.02%811,141
Jan 7, 202625.1225.1325.1225.1324.760.04%819,571
Jan 6, 202625.1125.1225.1125.1224.75-503,870
Jan 5, 202625.1125.1325.1125.1224.750.06%592,689
Jan 2, 202625.1025.1125.1025.1124.730.02%264,707
Dec 31, 202525.1125.1125.0925.1024.730.02%217,657
Dec 30, 202525.0925.1025.0925.1024.720.06%251,328
Dec 29, 202525.0825.0925.0825.0824.71-0.02%291,956
Dec 26, 202525.0925.0925.0825.0924.710.04%155,089
Dec 24, 202525.0825.0825.0725.0824.700.04%156,455
Dec 23, 202525.0625.0725.0625.0724.690.02%233,353
Dec 22, 202525.0725.0725.0525.0624.69-0.34%337,377
Dec 19, 202525.1625.1625.1425.1524.68-0.02%504,837
Dec 18, 202525.1525.1525.1425.1524.680.04%242,008
Dec 17, 202525.1425.1425.1325.1424.670.02%225,436
Dec 16, 202525.1425.1525.1325.1424.67-0.02%245,824
Dec 15, 202525.1425.1425.1325.1424.670.04%318,084
Dec 12, 202525.1325.1325.1225.1324.660.04%183,080
Dec 11, 202525.1325.1325.1225.1224.65-183,700
Dec 10, 202525.1125.1225.1125.1224.650.06%267,486
Dec 9, 202525.1125.1125.1025.1124.64-195,776
Dec 8, 202525.1125.1125.1025.1124.64-200,631
Dec 5, 202525.1025.1125.1025.1124.64-248,022
Dec 4, 202525.1125.1125.1025.1124.640.02%246,300
Dec 3, 202525.0925.1025.0925.1024.630.08%3,150,172