Invesco Variable Rate Preferred ETF (VRP)

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	24.66	24.69	24.55	24.63	278,864	24.63
10/30/2025	24.69	24.70	24.63	24.70	353,990	24.70
10/29/2025	24.70	24.71	24.66	24.70	334,389	24.70
10/28/2025	24.67	24.70	24.66	24.66	455,915	24.66
10/27/2025	24.75	24.75	24.65	24.67	427,070	24.67
10/24/2025	24.67	24.74	24.65	24.68	418,824	24.68
10/23/2025	24.64	24.66	24.59	24.63	263,240	24.63
10/22/2025	24.61	24.68	24.57	24.64	320,369	24.64
10/21/2025	24.60	24.85	24.58	24.62	337,352	24.62
10/20/2025	24.57	24.59	24.52	24.56	453,065	24.56
10/17/2025	24.66	24.73	24.65	24.70	635,495	24.51
10/16/2025	24.74	24.76	24.64	24.66	1,011,449	24.47
10/15/2025	24.73	24.75	24.70	24.75	390,921	24.56
10/14/2025	24.68	24.73	24.64	24.68	398,266	24.49
10/13/2025	24.69	24.74	24.68	24.71	212,770	24.52
10/10/2025	24.78	24.78	24.64	24.66	326,391	24.47
10/09/2025	24.79	24.79	24.72	24.77	662,833	24.58
10/08/2025	24.81	24.81	24.76	24.77	362,118	24.58
10/07/2025	24.78	24.83	24.73	24.79	427,540	24.60
10/06/2025	24.75	24.78	24.68	24.78	354,822	24.59
10/03/2025	24.74	24.82	24.69	24.76	304,001	24.57
10/02/2025	24.76	24.80	24.70	24.73	312,765	24.54
10/01/2025	24.70	24.79	24.68	24.74	278,210	24.55
9/30/2025	24.72	24.83	24.67	24.70	285,439	24.51
9/29/2025	24.72	24.78	24.68	24.70	361,642	24.51
9/26/2025	24.73	24.75	24.70	24.71	381,175	24.52
9/25/2025	24.74	24.74	24.68	24.70	468,065	24.51
9/24/2025	24.79	24.89	24.73	24.75	406,901	24.55
9/23/2025	24.78	24.79	24.66	24.76	404,161	24.57
9/22/2025	24.83	24.83	24.77	24.78	327,460	24.59
9/19/2025	24.91	24.93	24.87	24.93	257,051	24.62
9/18/2025	24.87	24.91	24.84	24.91	329,212	24.60
9/17/2025	24.85	24.91	24.85	24.86	429,241	24.55
9/16/2025	24.88	24.88	24.84	24.87	512,090	24.56
9/15/2025	24.81	24.88	24.81	24.84	757,439	24.53
9/12/2025	24.81	24.81	24.76	24.76	1,230,677	24.45
9/11/2025	24.77	24.79	24.74	24.79	408,747	24.48
9/10/2025	24.71	24.75	24.69	24.75	408,481	24.44
9/09/2025	24.69	24.71	24.65	24.68	290,312	24.38
9/08/2025	24.63	24.68	24.62	24.67	294,012	24.37
9/05/2025	24.60	24.62	24.57	24.62	621,630	24.32
9/04/2025	24.53	24.59	24.53	24.58	384,641	24.28
9/03/2025	24.48	24.54	24.45	24.50	761,999	24.20
9/02/2025	24.48	24.50	24.43	24.48	686,300	24.18
8/29/2025	24.57	24.57	24.49	24.52	671,966	24.22
8/28/2025	24.55	24.57	24.52	24.57	232,277	24.27
8/27/2025	24.59	24.59	24.45	24.50	538,440	24.20
8/26/2025	24.55	24.58	24.52	24.58	295,960	24.28
8/25/2025	24.57	24.59	24.53	24.57	281,375	24.27
8/22/2025	24.53	24.64	24.50	24.64	422,850	24.34
8/21/2025	24.52	24.53	24.48	24.52	300,040	24.22
8/20/2025	24.54	24.54	24.50	24.51	216,812	24.21
8/19/2025	24.52	24.54	24.42	24.54	303,419	24.24
8/18/2025	24.54	24.55	24.50	24.52	431,282	24.22
8/15/2025	24.61	24.62	24.60	24.62	291,268	24.21
8/14/2025	24.60	24.60	24.58	24.58	226,551	24.17
8/13/2025	24.58	24.61	24.58	24.60	256,468	24.19
8/12/2025	24.57	24.57	24.54	24.56	302,012	24.15
8/11/2025	24.55	24.56	24.53	24.55	219,515	24.14
8/08/2025	24.52	24.54	24.51	24.54	276,306	24.13
8/07/2025	24.52	24.53	24.49	24.51	403,449	24.10
8/06/2025	24.51	24.53	24.48	24.53	214,059	24.12
8/05/2025	24.52	24.52	24.48	24.48	438,965	24.07
8/04/2025	24.45	24.52	24.45	24.52	226,215	24.11