Invesco Variable Rate Preferred ETF (VRP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.328542094456 | 24.35 | 24.38 | 24.2 | 614984 | 24.27109632 | SP |
| 4 | -0.01 | -0.0411861614498 | 24.28 | 24.4612 | 24.04 | 572197 | 24.23014353 | SP |
| 12 | -0.14 | -0.573535436297 | 24.41 | 24.58 | 24.04 | 426332 | 24.34095741 | SP |
| 26 | 0.25 | 1.04079933389 | 24.02 | 24.67 | 23.43 | 385560 | 24.269752 | SP |
| 52 | 0.99 | 4.25257731959 | 23.28 | 24.67 | 23.275 | 384248 | 24.00649217 | SP |
| 156 | -1.35 | -5.26932084309 | 25.62 | 25.66 | 20.875 | 434741 | 23.17856379 | SP |
| 260 | -1.72 | -6.61792997307 | 25.99 | 26.5 | 13.33 | 403399 | 23.74132048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 24.27 | 0.01 | 0.04 | 24.29 | 24.29 | 24.2419 | 361036 |
| 1737675000 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1737588600 | 24.26 | 0.01 | 0.04 | 24.3 | 24.3 | 24.2 | 841225 |
| 1737502200 | 24.25 | -0.08 | -0.33 | 24.22 | 24.27 | 24.22 | 622359 |
| 1737156600 | 24.33 | 0.05 | 0.21 | 24.35 | 24.38 | 24.29 | 381368 |
| 1737070200 | 24.28 | 0 | 0.00 | 24.32 | 24.4612 | 24.26 | 410706 |
| 1736983800 | 24.28 | 0.16 | 0.66 | 24.25 | 24.29 | 24.2 | 347710 |
| 1736897400 | 24.12 | 0.05 | 0.21 | 24.11 | 24.17 | 24.085 | 314790 |
| 1736811000 | 24.07 | -0.08 | -0.33 | 24.14 | 24.25 | 24.04 | 575421 |
| 1736551800 | 24.15 | -0.03 | -0.12 | 24.17 | 24.1953 | 24.13 | 574553 |
| 1736379000 | 24.18 | 0.03 | 0.12 | 24.2 | 24.25 | 24.12 | 792065 |
| 1736292600 | 24.15 | -0.19 | -0.78 | 24.36 | 24.37 | 24.15 | 716545 |
| 1736206200 | 24.34 | -0.11 | -0.45 | 24.43 | 24.43 | 24.335 | 363905 |
| 1735947000 | 24.45 | 0.2 | 0.82 | 24.29 | 24.45 | 24.2888 | 611459 |
| 1735860600 | 24.25 | 0.06 | 0.25 | 24.27 | 24.29 | 24.16 | 523990 |
| 1735687800 | 24.19 | -0.09 | -0.37 | 24.32 | 24.4 | 24.12 | 1067550 |
| 1735601400 | 24.28 | 0.07 | 0.29 | 24.22 | 24.32 | 24.2124 | 500853 |
| 1735342200 | 24.21 | -0.06 | -0.25 | 24.28 | 24.28 | 24.175 | 510655 |
| 1735255800 | 24.27 | 0.02 | 0.08 | 24.23 | 24.27 | 24.226 | 481514 |
| 1735077840 | 24.25 | 0.02 | 0.08 | 24.28 | 24.2924 | 24.23 | 153074 |
| 1734996600 | 24.23 | -0.09 | -0.37 | 24.2 | 24.245 | 24.1201 | 385101 |
| 1734737400 | 24.32 | 0.08 | 0.33 | 24.29 | 24.34 | 24.27 | 463766 |
| 1734651000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.47 | 24.23 | 841139 |
| 1734564600 | 24.34 | -0.18 | -0.73 | 24.52 | 24.52 | 24.3149 | 553512 |
| 1734478200 | 24.52 | 0.02 | 0.08 | 24.5 | 24.52 | 24.465 | 400398 |
| 1734391800 | 24.5 | 0.03 | 0.12 | 24.5 | 24.56 | 24.48 | 576356 |
| 1734132600 | 24.47 | -0.04 | -0.16 | 24.49 | 24.5319 | 24.38 | 520038 |
| 1734046200 | 24.51 | 0.02 | 0.08 | 24.51 | 24.52 | 24.48 | 298004 |
| 1733959800 | 24.49 | 0.03 | 0.12 | 24.53 | 24.53 | 24.4716 | 270433 |
| 1733873400 | 24.46 | -0.09 | -0.37 | 24.5 | 24.5379 | 24.455 | 299218 |
| 1733787000 | 24.55 | 0.07 | 0.29 | 24.51 | 24.55 | 24.49 | 316971 |
| 1733527800 | 24.48 | -0.03 | -0.12 | 24.52 | 24.52 | 24.48 | 272754 |
| 1733441400 | 24.51 | 0.03 | 0.12 | 24.48 | 24.51 | 24.4454 | 306373 |
| 1733355000 | 24.48 | 0.02 | 0.08 | 24.48 | 24.5 | 24.445 | 385093 |
| 1733268600 | 24.46 | 0.08 | 0.33 | 24.43 | 24.48 | 24.4289 | 436689 |
| 1733182200 | 24.38 | -0.14 | -0.57 | 24.5 | 24.5 | 24.335 | 759012 |
| 1732917840 | 24.52 | 0.12 | 0.49 | 24.41 | 24.52 | 24.37 | 155203 |
| 1732750200 | 24.4 | 0.02 | 0.08 | 24.41 | 24.41 | 24.37 | 226203 |
| 1732663800 | 24.38 | -0.03 | -0.12 | 24.44 | 24.44 | 24.3325 | 287171 |
| 1732577400 | 24.41 | 0.01 | 0.04 | 24.46 | 24.46 | 24.3828 | 241929 |
| 1732318200 | 24.4 | 0.05 | 0.21 | 24.39 | 24.4 | 24.3 | 404814 |
| 1732231800 | 24.35 | 0.03 | 0.10 | 24.31 | 24.35 | 24.3 | 657148 |
| 1732145400 | 24.325 | -0.01 | -0.02 | 24.34 | 24.4 | 24.26 | 264888 |
| 1732059000 | 24.33 | -0.02 | -0.08 | 24.34 | 24.35 | 24.29 | 175762 |
| 1731972600 | 24.35 | -0.13 | -0.53 | 24.36 | 24.36 | 24.31 | 250825 |
| 1731713400 | 24.48 | -0.02 | -0.08 | 24.51 | 24.51 | 24.4415 | 479753 |
| 1731627000 | 24.5 | -0.01 | -0.04 | 24.51 | 24.55 | 24.4501 | 469386 |
| 1731540600 | 24.51 | 0.03 | 0.12 | 24.51 | 24.52 | 24.43 | 253220 |
| 1731454200 | 24.48 | -0.04 | -0.16 | 24.51 | 24.53 | 24.455 | 301334 |
| 1731367800 | 24.52 | -0.03 | -0.12 | 24.55 | 24.58 | 24.52 | 226412 |
| 1731108600 | 24.55 | 0.12 | 0.49 | 24.49 | 24.55 | 24.45 | 344066 |
| 1731022200 | 24.43 | 0.01 | 0.04 | 24.47 | 24.485 | 24.4295 | 217139 |
| 1730935800 | 24.42 | -0.03 | -0.12 | 24.43 | 24.465 | 24.41 | 437769 |
| 1730849400 | 24.45 | 0.02 | 0.08 | 24.43 | 24.46 | 24.38 | 243724 |
| 1730763000 | 24.43 | 0.03 | 0.12 | 24.43 | 24.44 | 24.34 | 280192 |
| 1730500200 | 24.4 | -0.01 | -0.04 | 24.41 | 24.43 | 24.365 | 230408 |
| 1730413800 | 24.41 | -0.01 | -0.04 | 24.44 | 24.51 | 24.37 | 218759 |
| 1730327400 | 24.42 | 0.03 | 0.12 | 24.41 | 24.43 | 24.35 | 142648 |
| 1730241000 | 24.39 | -0.02 | -0.08 | 24.4 | 24.42 | 24.36 | 200696 |
| 1730154600 | 24.41 | -0.03 | -0.12 | 24.48 | 24.525 | 24.39 | 188979 |
| 1729895400 | 24.44 | -0.02 | -0.08 | 24.51 | 24.5384 | 24.4117 | 534891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
