Skip to main content
Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.42
-0.06 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

VRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4824.5224.4224.4224.42-0.25%585,604
Dec 4, 202524.4924.5024.4524.4824.48-0.04%330,763
Dec 3, 202524.4524.4924.4424.4924.490.20%478,495
Dec 2, 202524.4524.4524.4024.4424.440.08%470,815
Dec 1, 202524.4124.4424.3924.4224.42-0.04%1,039,572
Nov 28, 202524.4424.4424.4024.4324.430.21%446,006
Nov 26, 202524.3624.4124.3424.3824.380.16%779,280
Nov 25, 202524.3324.3424.3124.3424.340.12%478,435
Nov 24, 202524.3324.3624.3024.3124.31-0.78%373,007
Nov 21, 202524.5024.5124.4424.5024.30-1,372,420
Nov 20, 202524.5624.5724.4724.5024.30-0.08%511,571
Nov 19, 202524.5524.5524.5024.5224.32-0.04%547,336
Nov 18, 202524.5324.5424.4524.5324.33-0.04%431,147
Nov 17, 202524.5824.5924.5424.5424.34-0.08%972,769
Nov 14, 202524.5524.6324.4824.5624.36-0.04%614,390
Nov 13, 202524.6224.6224.5624.5724.37-0.24%290,862
Nov 12, 202524.6424.6524.6124.6324.430.08%515,463
Nov 11, 202524.6324.6424.6124.6124.41-0.04%572,304
Nov 10, 202524.6124.6324.6024.6224.420.20%326,835
Nov 7, 202524.5924.5924.5424.5724.37-0.04%322,472
Nov 6, 202524.6024.6224.4824.5824.38-0.04%469,276
Nov 5, 202524.6024.6124.5824.5924.39-0.12%317,358
Nov 4, 202524.6124.6224.5824.6224.42-0.12%214,376
Nov 3, 202524.6524.6624.6124.6524.450.08%315,305
Oct 31, 202524.6624.6924.5524.6324.43-0.28%278,864
Oct 30, 202524.6924.7024.6324.7024.50-353,990
Oct 29, 202524.7024.7124.6624.7024.500.16%334,389
Oct 28, 202524.6724.7024.6624.6624.46-0.04%455,915
Oct 27, 202524.7524.7524.6524.6724.47-0.04%427,070
Oct 24, 202524.6724.7424.6524.6824.480.20%418,824
Oct 23, 202524.6424.6624.6024.6324.43-0.04%263,240
Oct 22, 202524.6124.6824.5724.6424.440.08%320,369
Oct 21, 202524.6024.8524.5824.6224.420.24%337,352
Oct 20, 202524.5724.5924.5224.5624.36-0.57%453,065
Oct 17, 202524.6624.7324.6524.7024.310.16%635,495
Oct 16, 202524.7424.7624.6424.6624.27-0.36%1,011,449
Oct 15, 202524.7324.7524.7024.7524.360.28%390,921
Oct 14, 202524.6824.7324.6424.6824.29-0.12%398,266
Oct 13, 202524.6924.7424.6824.7124.320.20%212,770
Oct 10, 202524.7824.7824.6424.6624.27-0.44%326,391
Oct 9, 202524.7924.7924.7224.7724.38-662,833
Oct 8, 202524.8124.8124.7624.7724.38-0.08%362,118
Oct 7, 202524.7824.8324.7324.7924.400.04%427,540
Oct 6, 202524.7524.7824.6824.7824.390.08%354,822
Oct 3, 202524.7424.8224.6924.7624.370.12%304,001
Oct 2, 202524.7624.8024.7024.7324.34-0.04%312,765
Oct 1, 202524.7024.7924.6824.7424.350.16%278,210
Sep 30, 202524.7224.8324.6824.7024.31-285,439
Sep 29, 202524.7224.7824.6824.7024.31-0.04%361,642
Sep 26, 202524.7324.7524.7024.7124.320.04%381,175
Sep 25, 202524.7424.7424.6824.7024.31-0.18%468,065
Sep 24, 202524.7924.8924.7324.7524.35-0.06%406,901
Sep 23, 202524.7824.7924.6624.7624.37-0.08%404,161
Sep 22, 202524.8324.8324.7724.7824.39-0.60%327,460
Sep 19, 202524.9124.9324.8724.9324.420.08%257,051
Sep 18, 202524.8724.9124.8424.9124.400.20%329,212
Sep 17, 202524.8524.9124.8524.8624.35-0.04%429,241
Sep 16, 202524.8824.8824.8424.8724.360.12%512,090
Sep 15, 202524.8124.8824.8124.8424.330.32%757,439
Sep 12, 202524.8124.8124.7624.7624.26-0.12%1,230,677
Sep 11, 202524.7724.7924.7424.7924.280.16%408,747
Sep 10, 202524.7124.7524.6924.7524.250.28%408,481
Sep 9, 202524.6924.7124.6524.6824.180.04%290,312
Sep 8, 202524.6324.6824.6224.6724.170.20%294,012
Sep 5, 202524.6024.6224.5724.6224.120.16%621,630
Sep 4, 202524.5324.5924.5324.5824.080.33%384,641
Sep 3, 202524.4824.5424.4524.5024.000.08%761,999
Sep 2, 202524.4824.5024.4324.4823.98-0.16%686,300
Aug 29, 202524.5724.5724.4924.5224.02-0.20%671,966
Aug 28, 202524.5524.5724.5224.5724.070.29%232,277
Aug 27, 202524.5924.5924.4524.5024.00-0.33%538,440
Aug 26, 202524.5524.5824.5224.5824.080.04%295,960
Aug 25, 202524.5724.5924.5324.5724.07-0.28%281,375
Aug 22, 202524.5324.6424.5024.6424.140.49%422,850
Aug 21, 202524.5224.5324.4824.5224.020.04%300,040
Aug 20, 202524.5424.5424.5024.5124.01-0.12%216,812
Aug 19, 202524.5224.5424.4224.5424.040.08%303,419
Aug 18, 202524.5424.5524.5024.5224.02-0.41%431,282
Aug 15, 202524.6124.6224.6024.6224.010.16%291,268
Aug 14, 202524.6024.6024.5824.5823.97-0.08%226,551
Aug 13, 202524.5824.6124.5824.6023.990.16%256,470
Aug 12, 202524.5724.5724.5424.5623.950.04%302,012
Aug 11, 202524.5524.5624.5324.5523.940.04%219,517
Aug 8, 202524.5224.5424.5124.5423.930.12%276,306
Aug 7, 202524.5224.5324.4924.5123.90-0.08%403,449
Aug 6, 202524.5124.5324.4824.5323.920.20%214,059
Aug 5, 202524.5224.5224.4824.4823.87-0.16%438,965
Aug 4, 202524.4524.5224.4524.5223.910.41%226,215
Aug 1, 202524.4624.4724.4124.4223.82-0.16%515,115
Jul 31, 202524.4724.4824.4524.4623.850.08%435,729
Jul 30, 202524.4524.4624.4024.4423.830.04%292,001
Jul 29, 202524.4624.4624.4324.4323.83-0.04%513,062
Jul 28, 202524.4624.4624.4324.4423.83-0.04%254,920
Jul 25, 202524.4524.4524.4224.4523.840.04%398,209
Jul 24, 202524.4324.4524.4024.4423.83-765,261
Jul 23, 202524.4124.4424.4024.4423.830.16%197,838
Jul 22, 202524.4124.4124.3624.4023.800.04%246,187
Jul 21, 202524.4224.4324.3824.3923.79-0.45%305,297
Jul 18, 202524.5124.5324.4924.5023.790.04%384,265
Jul 17, 202524.4824.5124.4624.4923.78-0.08%1,003,637