Skip to main content
Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.40
+0.01 (0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed

VRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3824.4424.3624.4024.400.04%387,012
Mar 4, 202624.4324.4424.3624.3924.39-0.04%1,001,174
Mar 3, 202624.3524.4024.3124.4024.40-0.16%387,584
Mar 2, 202624.4224.4724.4024.4424.44-0.08%476,215
Feb 27, 202624.4824.5524.4024.4624.46-0.33%818,609
Feb 26, 202624.5324.5524.5124.5424.540.08%563,921
Feb 25, 202624.5424.5624.5124.5224.52-0.08%319,496
Feb 24, 202624.5324.5424.5124.5424.540.08%415,127
Feb 23, 202624.5424.6124.5224.5224.52-0.45%322,667
Feb 20, 202624.6324.6824.6124.6324.53-0.04%369,789
Feb 19, 202624.6124.6424.6124.6424.540.12%513,512
Feb 18, 202624.5924.6224.5724.6124.510.12%346,380
Feb 17, 202624.5524.5924.5424.5824.480.12%321,954
Feb 13, 202624.5424.5524.5124.5524.450.08%240,342
Feb 12, 202624.5324.5324.5124.5324.430.08%429,355
Feb 11, 202624.4924.5224.4624.5124.410.08%609,907
Feb 10, 202624.4724.5024.4224.4924.390.08%413,501
Feb 9, 202624.4724.4724.4124.4724.37-1,323,561
Feb 6, 202624.4424.4724.4324.4724.370.16%412,393
Feb 5, 202624.4324.4424.4224.4324.33-0.12%387,670
Feb 4, 202624.4524.4624.4324.4624.36-454,641
Feb 3, 202624.4624.4824.4324.4624.36-529,596
Feb 2, 202624.4424.4824.4324.4624.360.08%837,751
Jan 30, 202624.4424.4424.4124.4424.340.04%371,199
Jan 29, 202624.4624.4624.4124.4324.33-532,925
Jan 28, 202624.4524.4724.4224.4324.33-632,729
Jan 27, 202624.4624.4824.4324.4324.33-0.04%409,342
Jan 26, 202624.4424.4424.4124.4424.340.04%466,067
Jan 23, 202624.4124.4424.3924.4324.330.12%591,759
Jan 22, 202624.4024.4024.3724.4024.300.16%484,862
Jan 21, 202624.3524.3724.3124.3624.260.08%491,348
Jan 20, 202624.3124.4024.2924.3424.24-0.37%1,049,870
Jan 16, 202624.5024.5124.4324.4324.23-0.24%1,073,414
Jan 15, 202624.4824.4924.4624.4924.290.08%563,242
Jan 14, 202624.4424.4724.4124.4724.270.12%341,012
Jan 13, 202624.4424.4524.4124.4424.240.04%473,612
Jan 12, 202624.4424.4524.4124.4324.23-0.04%658,637
Jan 9, 202624.4424.4624.4124.4424.240.08%668,421
Jan 8, 202624.4524.4624.4024.4224.22-0.12%979,560
Jan 7, 202624.4324.4924.4024.4524.250.16%528,292
Jan 6, 202624.4124.4224.3924.4124.210.12%975,247
Jan 5, 202624.4224.4524.3724.3824.18-793,986
Jan 2, 202624.3824.3924.3524.3824.180.21%498,497
Dec 31, 202524.3924.4024.3324.3324.13-0.16%462,083
Dec 30, 202524.3524.3924.3424.3724.170.16%530,939
Dec 29, 202524.3524.3524.3224.3324.13-674,570
Dec 26, 202524.3924.4224.3124.3324.13-474,951
Dec 24, 202524.3024.3324.2824.3324.130.12%252,947
Dec 23, 202524.3024.3124.2624.3024.10-369,641
Dec 22, 202524.2824.3024.2724.3024.10-0.82%579,841
Dec 19, 202524.5024.5024.4824.5024.09-613,613
Dec 18, 202524.5024.5124.4724.5024.090.16%834,010
Dec 17, 202524.4924.5024.4524.4624.050.04%375,221
Dec 16, 202524.4724.4924.4524.4524.04-0.04%650,790
Dec 15, 202524.4724.4824.4424.4624.050.12%618,696
Dec 12, 202524.4724.5124.4324.4324.02-0.16%418,004
Dec 11, 202524.4724.4824.4524.4724.060.08%517,258
Dec 10, 202524.4324.4624.4224.4524.040.08%588,088
Dec 9, 202524.4424.5824.4324.4324.02-535,036
Dec 8, 202524.4524.4524.4324.4324.020.04%499,466
Dec 5, 202524.4824.5224.4224.4224.01-0.25%585,604
Dec 4, 202524.4924.5024.4524.4824.07-0.04%330,763
Dec 3, 202524.4524.4924.4424.4924.080.20%478,499
Dec 2, 202524.4524.4524.4024.4424.030.08%470,815
Dec 1, 202524.4124.4424.3924.4224.01-0.04%1,039,573
Nov 28, 202524.4424.4424.4024.4324.020.21%446,009
Nov 26, 202524.3624.4124.3424.3823.970.16%779,280
Nov 25, 202524.3324.3424.3124.3423.930.12%478,435
Nov 24, 202524.3324.3624.3024.3123.90-0.78%373,007
Nov 21, 202524.5024.5124.4424.5023.89-1,372,420
Nov 20, 202524.5624.5724.4724.5023.89-0.08%511,571
Nov 19, 202524.5524.5524.5024.5223.91-0.04%547,336
Nov 18, 202524.5324.5424.4524.5323.92-0.04%431,147
Nov 17, 202524.5824.5924.5424.5423.93-0.08%972,769
Nov 14, 202524.5524.6324.4824.5623.95-0.04%614,390
Nov 13, 202524.6224.6224.5624.5723.96-0.24%290,862
Nov 12, 202524.6424.6524.6124.6324.020.08%515,463
Nov 11, 202524.6324.6424.6124.6124.00-0.04%572,304
Nov 10, 202524.6124.6324.6024.6224.010.20%326,835
Nov 7, 202524.5924.5924.5424.5723.96-0.04%322,472
Nov 6, 202524.6024.6224.4824.5823.97-0.04%469,276
Nov 5, 202524.6024.6124.5824.5923.98-0.12%317,358
Nov 4, 202524.6124.6224.5824.6224.01-0.12%214,376
Nov 3, 202524.6524.6624.6124.6524.040.08%315,305
Oct 31, 202524.6624.6924.5524.6324.02-0.28%278,864
Oct 30, 202524.6924.7024.6324.7024.09-353,990
Oct 29, 202524.7024.7124.6624.7024.090.16%334,389
Oct 28, 202524.6724.7024.6624.6624.05-0.04%455,915
Oct 27, 202524.7524.7524.6524.6724.06-0.04%427,070
Oct 24, 202524.6724.7424.6524.6824.070.20%418,824
Oct 23, 202524.6424.6624.6024.6324.02-0.04%263,240
Oct 22, 202524.6124.6824.5724.6424.030.08%320,369
Oct 21, 202524.6024.8524.5824.6224.010.24%337,352
Oct 20, 202524.5724.5924.5224.5623.95-0.57%453,065
Oct 17, 202524.6624.7324.6524.7023.900.16%635,495
Oct 16, 202524.7424.7624.6424.6623.86-0.36%1,011,449
Oct 15, 202524.7324.7524.7024.7523.950.28%390,921
Oct 14, 202524.6824.7324.6424.6823.88-0.12%398,266
Oct 13, 202524.6924.7424.6824.7123.910.20%212,770
Oct 10, 202524.7824.7824.6424.6623.86-0.44%326,391