Skip to main content
Invesco Variable Rate Preferred ETF (VRP)
NYSEARCA: VRP · Real-Time Price · USD
24.31
-0.04 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3224.3324.3024.3124.31-0.16%276,810
Apr 27, 202624.3424.3624.3024.3524.35-261,314
Apr 24, 202624.3524.3624.2924.3524.350.08%2,439,084
Apr 23, 202624.3424.3724.2924.3324.33-0.04%2,589,352
Apr 22, 202624.3224.3624.3024.3424.340.12%658,235
Apr 21, 202624.3324.3624.2824.3124.31-0.21%341,032
Apr 20, 202624.2124.3724.2124.3624.36-0.20%738,624
Apr 17, 202624.3324.4224.3124.4124.320.49%597,761
Apr 16, 202624.3824.3924.2724.2924.20-0.29%1,012,563
Apr 15, 202624.3324.3924.3224.3624.270.08%294,210
Apr 14, 202624.3324.3824.3224.3424.25-0.04%333,614
Apr 13, 202624.3524.3624.2824.3524.26-0.04%444,657
Apr 10, 202624.3524.3724.3024.3624.270.16%344,403
Apr 9, 202624.3024.3324.2624.3224.230.04%366,356
Apr 8, 202624.2624.3224.2524.3124.220.70%344,162
Apr 7, 202624.1224.1724.0824.1424.050.12%352,727
Apr 6, 202624.0824.1324.0724.1124.020.04%360,137
Apr 2, 202624.0224.1024.0024.1024.010.08%411,127
Apr 1, 202624.0124.0924.0124.0823.990.42%495,147
Mar 31, 202623.9323.9923.8823.9823.890.67%311,473
Mar 30, 202623.8323.8923.8023.8223.730.38%446,627
Mar 27, 202623.9023.9923.7123.7323.64-0.63%808,533
Mar 26, 202624.0124.0323.8823.8823.79-0.71%337,166
Mar 25, 202624.0524.0624.0124.0523.960.25%244,937
Mar 24, 202624.0024.1523.9723.9923.90-0.12%506,462
Mar 23, 202624.0424.0523.9824.0223.93-0.04%348,399
Mar 20, 202624.2324.2324.0124.0323.84-0.87%444,972
Mar 19, 202624.2024.3024.2024.2424.05-0.04%380,928
Mar 18, 202624.2924.2924.2424.2524.06-0.21%433,950
Mar 17, 202624.2624.3024.2424.3024.110.33%288,980
Mar 16, 202624.2224.2824.2124.2224.030.25%502,441
Mar 13, 202624.2824.2924.1624.1623.97-0.29%695,654
Mar 12, 202624.3224.3224.2324.2324.04-0.37%457,764
Mar 11, 202624.3124.3524.2824.3224.130.08%689,243
Mar 10, 202624.3224.3724.3024.3024.11-0.04%348,348
Mar 9, 202624.3024.3224.1924.3124.12-0.08%573,075
Mar 6, 202624.3524.4124.3224.3324.14-0.29%379,442
Mar 5, 202624.3824.4424.3624.4024.210.04%387,012
Mar 4, 202624.4324.4424.3624.3924.20-0.04%1,001,174
Mar 3, 202624.3524.4024.3124.4024.21-0.16%387,725
Mar 2, 202624.4224.4724.4024.4424.25-0.08%476,215
Feb 27, 202624.4824.5524.4024.4624.27-0.33%818,610
Feb 26, 202624.5324.5524.5124.5424.340.08%563,921
Feb 25, 202624.5424.5624.5124.5224.32-0.08%319,496
Feb 24, 202624.5324.5424.5124.5424.340.08%415,127
Feb 23, 202624.5424.6124.5224.5224.32-0.45%322,667
Feb 20, 202624.6324.6824.6124.6324.33-0.04%369,789
Feb 19, 202624.6124.6424.6124.6424.340.12%513,512
Feb 18, 202624.5924.6224.5724.6124.310.12%346,380
Feb 17, 202624.5524.5924.5424.5824.280.12%321,954
Feb 13, 202624.5424.5524.5124.5524.250.08%240,342
Feb 12, 202624.5324.5324.5124.5324.230.08%429,355
Feb 11, 202624.4924.5224.4624.5124.210.08%609,907
Feb 10, 202624.4724.5024.4224.4924.190.08%413,501
Feb 9, 202624.4724.4724.4124.4724.17-1,323,561
Feb 6, 202624.4424.4724.4324.4724.170.16%412,393
Feb 5, 202624.4324.4424.4224.4324.14-0.12%387,670
Feb 4, 202624.4524.4624.4324.4624.16-454,641
Feb 3, 202624.4624.4824.4324.4624.16-529,596
Feb 2, 202624.4424.4824.4324.4624.160.08%837,751
Jan 30, 202624.4424.4424.4124.4424.150.04%371,199
Jan 29, 202624.4624.4624.4124.4324.14-532,925
Jan 28, 202624.4524.4724.4224.4324.14-632,729
Jan 27, 202624.4624.4824.4324.4324.14-0.04%409,342
Jan 26, 202624.4424.4424.4124.4424.150.04%466,067
Jan 23, 202624.4124.4424.3924.4324.140.12%591,759
Jan 22, 202624.4024.4024.3724.4024.110.16%484,862
Jan 21, 202624.3524.3724.3124.3624.070.08%491,348
Jan 20, 202624.3124.4024.2924.3424.05-0.37%1,049,870
Jan 16, 202624.5024.5124.4324.4324.03-0.24%1,073,414
Jan 15, 202624.4824.4924.4624.4924.090.08%563,242
Jan 14, 202624.4424.4724.4124.4724.070.12%341,012
Jan 13, 202624.4424.4524.4124.4424.040.04%473,612
Jan 12, 202624.4424.4524.4124.4324.03-0.04%658,637
Jan 9, 202624.4424.4624.4124.4424.040.08%668,421
Jan 8, 202624.4524.4624.4024.4224.02-0.12%979,560
Jan 7, 202624.4324.4924.4024.4524.050.16%528,292
Jan 6, 202624.4124.4224.3924.4124.010.12%975,247
Jan 5, 202624.4224.4524.3724.3823.99-793,986
Jan 2, 202624.3824.3924.3524.3823.990.21%498,497
Dec 31, 202524.3924.4024.3324.3323.94-0.16%462,083
Dec 30, 202524.3524.3924.3424.3723.980.16%530,939
Dec 29, 202524.3524.3524.3224.3323.94-674,570
Dec 26, 202524.3924.4224.3124.3323.94-474,951
Dec 24, 202524.3024.3324.2824.3323.940.12%252,947
Dec 23, 202524.3024.3124.2624.3023.91-369,641
Dec 22, 202524.2824.3024.2724.3023.91-0.82%579,841
Dec 19, 202524.5024.5024.4824.5023.90-613,613
Dec 18, 202524.5024.5124.4724.5023.900.16%834,010
Dec 17, 202524.4924.5024.4524.4623.860.04%375,221
Dec 16, 202524.4724.4924.4524.4523.85-0.04%650,790
Dec 15, 202524.4724.4824.4424.4623.860.12%618,696
Dec 12, 202524.4724.5124.4324.4323.83-0.16%418,004
Dec 11, 202524.4724.4824.4524.4723.870.08%517,258
Dec 10, 202524.4324.4624.4224.4523.850.08%588,088
Dec 9, 202524.4424.5824.4324.4323.83-535,036
Dec 8, 202524.4524.4524.4324.4323.830.04%499,466
Dec 5, 202524.4824.5224.4224.4223.82-0.25%585,604
Dec 4, 202524.4924.5024.4524.4823.88-0.04%330,763
Dec 3, 202524.4524.4924.4424.4923.890.20%478,499