Quantcast

Invesco Variable Rate Preferred ETF Historical Stock Prices

(ETF)
VRP 
$23.89
*  
0.09
0.38%
Get VRP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VRP now


Community Rating:
View:    VRP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.85 23.91 23.81 23.89 301,421
01/18/2019 23.85 23.91 23.81 23.89 301,421
01/17/2019 23.65 23.8099 23.65 23.8 328,097
01/16/2019 23.71 23.8199 23.68 23.71 316,777
01/15/2019 23.63 23.8 23.63 23.71 351,118
01/14/2019 23.59 23.75 23.5792 23.63 497,485
01/11/2019 23.57 23.74 23.57 23.72 334,939
01/10/2019 23.7 23.73 23.56 23.69 562,564
01/09/2019 23.47 23.73 23.47 23.65 315,016
01/08/2019 23.27 23.51 23.27 23.49 236,157
01/07/2019 23.12 23.3299 23.12 23.29 300,581
01/04/2019 23.06 23.2 22.995 23.16 334,926
01/03/2019 22.91 23.03 22.89 23 384,840
01/02/2019 22.78 22.93 22.77 22.92 386,250
12/31/2018 22.66 22.82 22.66 22.82 933,341
12/28/2018 22.41 22.74 22.38 22.71 1,518,493
12/27/2018 22.48 22.6099 22.26 22.45 1,106,454
12/26/2018 22.59 22.67 22.41 22.58 2,213,932
12/24/2018 22.6 22.65 22.58 22.62 506,910
12/21/2018 22.65 22.88 22.65 22.71 896,916
12/20/2018 23.08 23.08 22.66 22.71 1,138,010
12/19/2018 23.04 23.1539 23 23.03 988,353
12/18/2018 23.09 23.18 23.09 23.1 832,923
12/17/2018 23.18 23.24 23.14 23.15 1,057,003
12/14/2018 23.31 23.31 23.2 23.24 1,098,030
12/13/2018 23.33 23.35 23.23 23.25 675,173
12/12/2018 23.23 23.33 23.2 23.26 563,128
12/11/2018 23.2 23.33 23.2 23.23 789,904
12/10/2018 23.37 23.4499 23.1901 23.24 867,063
12/07/2018 23.4 23.46 23.24 23.39 553,899
12/06/2018 23.39 23.4803 23.22 23.4 710,865
12/04/2018 23.54 23.63 23.48 23.52 821,473
12/03/2018 23.6 23.68 23.55 23.59 678,476
11/30/2018 23.67 23.7 23.55 23.55 471,618
11/29/2018 23.74 23.8299 23.7 23.7 5,710,996
11/28/2018 23.74 23.84 23.69 23.74 4,895,523
11/27/2018 23.73 23.82 23.73 23.77 656,176
11/26/2018 23.78 23.8 23.74 23.78 636,070
11/23/2018 23.76 23.8399 23.73 23.73 212,566
11/21/2018 23.75 23.832 23.69 23.76 511,110
11/20/2018 23.7 23.7964 23.66 23.75 2,086,850
11/19/2018 23.86 23.9122 23.73 23.81 446,858
11/16/2018 23.88 23.995 23.88 23.99 190,147
11/15/2018 24.12 24.1556 23.94 23.98 289,746
11/14/2018 24.3 24.3257 24.13 24.13 238,545
11/13/2018 24.26 24.32 24.2541 24.296 288,013
11/12/2018 24.38 24.46 24.33 24.33 190,489
11/09/2018 24.44 24.44 24.3 24.37 448,854
11/08/2018 24.36 24.44 24.36 24.44 195,967
11/07/2018 24.35 24.46 24.35 24.41 468,782
11/06/2018 24.35 24.4 24.3 24.38 262,266
11/05/2018 24.28 24.35 22.7192 24.29 405,463
11/02/2018 24.34 24.37 24.295 24.31 313,540
11/01/2018 24.4 24.42 24.33 24.36 326,643
10/31/2018 24.4 24.42 24.35 24.41 2,867,068
10/30/2018 24.39 24.41 24.32 24.35 643,712
10/29/2018 24.43 24.43 24.35 24.41 251,656
10/26/2018 24.4 24.42 24.34 24.39 336,212
10/25/2018 24.45 24.4599 24.35 24.38 266,407
10/24/2018 24.45 24.46 24.4 24.42 193,390
10/23/2018 24.43 24.4501 24.4 24.4 345,680
10/22/2018 24.35 24.49 23.9432 24.46 146,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VRP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio