Invesco Variable Rate Preferred ETF (VRP)

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	24.76	24.80	24.70	24.73	312,765	24.73
10/01/2025	24.70	24.79	24.68	24.74	278,210	24.74
9/30/2025	24.72	24.83	24.67	24.70	285,439	24.70
9/29/2025	24.72	24.78	24.68	24.70	361,642	24.70
9/26/2025	24.73	24.75	24.70	24.71	381,175	24.71
9/25/2025	24.74	24.74	24.68	24.70	468,065	24.70
9/24/2025	24.79	24.89	24.73	24.75	406,901	24.75
9/23/2025	24.78	24.79	24.66	24.76	404,161	24.76
9/22/2025	24.83	24.83	24.77	24.78	327,460	24.78
9/19/2025	24.91	24.93	24.87	24.93	257,051	24.82
9/18/2025	24.87	24.91	24.84	24.91	329,212	24.80
9/17/2025	24.85	24.91	24.85	24.86	429,241	24.75
9/16/2025	24.88	24.88	24.84	24.87	512,090	24.76
9/15/2025	24.81	24.88	24.81	24.84	757,439	24.73
9/12/2025	24.81	24.81	24.76	24.76	1,230,677	24.65
9/11/2025	24.77	24.79	24.74	24.79	408,747	24.68
9/10/2025	24.71	24.75	24.69	24.75	408,481	24.64
9/09/2025	24.69	24.71	24.65	24.68	290,312	24.57
9/08/2025	24.63	24.68	24.62	24.67	294,012	24.56
9/05/2025	24.60	24.62	24.57	24.62	621,630	24.51
9/04/2025	24.53	24.59	24.53	24.58	384,641	24.47
9/03/2025	24.48	24.54	24.45	24.50	761,999	24.39
9/02/2025	24.48	24.50	24.43	24.48	686,300	24.37
8/29/2025	24.57	24.57	24.49	24.52	671,966	24.41
8/28/2025	24.55	24.57	24.52	24.57	232,277	24.46
8/27/2025	24.59	24.59	24.45	24.50	538,440	24.39
8/26/2025	24.55	24.58	24.52	24.58	295,960	24.47
8/25/2025	24.57	24.59	24.53	24.57	281,375	24.46
8/22/2025	24.53	24.64	24.50	24.64	422,850	24.53
8/21/2025	24.52	24.53	24.48	24.52	300,040	24.41
8/20/2025	24.54	24.54	24.50	24.51	216,812	24.40
8/19/2025	24.52	24.54	24.42	24.54	303,419	24.43
8/18/2025	24.54	24.55	24.50	24.52	431,282	24.41
8/15/2025	24.61	24.62	24.60	24.62	291,268	24.40
8/14/2025	24.60	24.60	24.58	24.58	226,551	24.36
8/13/2025	24.58	24.61	24.58	24.60	256,468	24.38
8/12/2025	24.57	24.57	24.54	24.56	302,012	24.34
8/11/2025	24.55	24.56	24.53	24.55	219,515	24.33
8/08/2025	24.52	24.54	24.51	24.54	276,306	24.32
8/07/2025	24.52	24.53	24.49	24.51	403,449	24.29
8/06/2025	24.51	24.53	24.48	24.53	214,059	24.31
8/05/2025	24.52	24.52	24.48	24.48	438,965	24.26
8/04/2025	24.45	24.52	24.45	24.52	226,215	24.30
8/01/2025	24.46	24.47	24.41	24.42	515,115	24.20
7/31/2025	24.47	24.48	24.45	24.46	435,729	24.24
7/30/2025	24.45	24.46	24.40	24.44	292,001	24.22
7/29/2025	24.46	24.46	24.43	24.43	513,062	24.21
7/28/2025	24.46	24.46	24.43	24.44	254,920	24.22
7/25/2025	24.45	24.45	24.42	24.45	398,209	24.23
7/24/2025	24.43	24.45	24.40	24.44	765,239	24.22
7/23/2025	24.41	24.44	24.40	24.44	197,463	24.22
7/22/2025	24.41	24.41	24.36	24.40	246,187	24.18
7/21/2025	24.42	24.43	24.38	24.39	305,297	24.17
7/18/2025	24.51	24.53	24.49	24.50	384,265	24.17
7/17/2025	24.48	24.50	24.46	24.49	1,003,637	24.16
7/16/2025	24.51	24.52	24.46	24.51	397,050	24.18
7/15/2025	24.53	24.53	24.48	24.49	311,972	24.16
7/14/2025	24.53	24.53	24.46	24.52	605,058	24.19
7/11/2025	24.52	24.53	24.51	24.53	230,259	24.20
7/10/2025	24.52	24.54	24.50	24.54	276,459	24.21
7/09/2025	24.55	24.55	24.49	24.54	677,539	24.21
7/08/2025	24.53	24.54	24.49	24.54	294,440	24.21
7/07/2025	24.52	24.53	24.50	24.52	467,425	24.19
7/03/2025	24.53	24.53	24.44	24.50	272,216	24.17