Invesco Variable Rate Preferred ETF (VRP)

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	24.60	24.62	24.57	24.62	620,814	24.62
9/04/2025	24.53	24.59	24.53	24.58	384,641	24.58
9/03/2025	24.48	24.54	24.45	24.50	761,999	24.50
9/02/2025	24.48	24.50	24.43	24.48	686,300	24.48
8/29/2025	24.57	24.57	24.49	24.52	671,966	24.52
8/28/2025	24.55	24.57	24.52	24.57	232,277	24.57
8/27/2025	24.59	24.59	24.45	24.50	538,440	24.50
8/26/2025	24.55	24.58	24.52	24.58	295,960	24.58
8/25/2025	24.57	24.59	24.53	24.57	281,375	24.57
8/22/2025	24.53	24.64	24.50	24.64	422,850	24.64
8/21/2025	24.52	24.53	24.48	24.52	300,040	24.52
8/20/2025	24.54	24.54	24.50	24.51	216,812	24.51
8/19/2025	24.52	24.54	24.42	24.54	303,419	24.54
8/18/2025	24.54	24.55	24.50	24.52	431,282	24.52
8/15/2025	24.61	24.62	24.60	24.62	291,268	24.51
8/14/2025	24.60	24.60	24.58	24.58	226,551	24.47
8/13/2025	24.58	24.61	24.58	24.60	256,468	24.49
8/12/2025	24.57	24.57	24.54	24.56	302,012	24.45
8/11/2025	24.55	24.56	24.53	24.55	219,515	24.44
8/08/2025	24.52	24.54	24.51	24.54	276,306	24.43
8/07/2025	24.52	24.53	24.49	24.51	403,449	24.40
8/06/2025	24.51	24.53	24.48	24.53	214,059	24.42
8/05/2025	24.52	24.52	24.48	24.48	438,965	24.37
8/04/2025	24.45	24.52	24.45	24.52	226,215	24.41
8/01/2025	24.46	24.47	24.41	24.42	515,115	24.31
7/31/2025	24.47	24.48	24.45	24.46	435,729	24.35
7/30/2025	24.45	24.46	24.40	24.44	292,001	24.33
7/29/2025	24.46	24.46	24.43	24.43	513,062	24.32
7/28/2025	24.46	24.46	24.43	24.44	254,920	24.33
7/25/2025	24.45	24.45	24.42	24.45	398,209	24.34
7/24/2025	24.43	24.45	24.40	24.44	765,239	24.33
7/23/2025	24.41	24.44	24.40	24.44	197,463	24.33
7/22/2025	24.41	24.41	24.36	24.40	246,187	24.29
7/21/2025	24.42	24.43	24.38	24.39	305,297	24.28
7/18/2025	24.51	24.53	24.49	24.50	384,265	24.28
7/17/2025	24.48	24.50	24.46	24.49	1,003,637	24.27
7/16/2025	24.51	24.52	24.46	24.51	397,050	24.29
7/15/2025	24.53	24.53	24.48	24.49	311,972	24.27
7/14/2025	24.53	24.53	24.46	24.52	605,058	24.30
7/11/2025	24.52	24.53	24.51	24.53	230,259	24.31
7/10/2025	24.52	24.54	24.50	24.54	276,459	24.32
7/09/2025	24.55	24.55	24.49	24.54	677,539	24.32
7/08/2025	24.53	24.54	24.49	24.54	294,440	24.32
7/07/2025	24.52	24.53	24.50	24.52	467,425	24.30
7/03/2025	24.53	24.53	24.44	24.50	272,216	24.28
7/02/2025	24.46	24.53	24.41	24.53	409,493	24.31
7/01/2025	24.46	24.47	24.42	24.45	663,004	24.23
6/30/2025	24.43	24.48	24.40	24.45	449,396	24.23
6/27/2025	24.40	24.41	24.38	24.39	293,909	24.17
6/26/2025	24.37	24.40	24.36	24.39	444,698	24.17
6/25/2025	24.38	24.38	24.33	24.35	462,903	24.13
6/24/2025	24.34	24.36	24.32	24.36	422,553	24.14
6/23/2025	24.35	24.35	24.27	24.32	397,736	24.10
6/20/2025	24.38	24.42	24.36	24.42	342,228	24.09
6/18/2025	24.35	24.39	24.34	24.36	188,400	24.03
6/17/2025	24.37	24.39	24.34	24.36	522,203	24.03
6/16/2025	24.37	24.38	24.32	24.38	795,186	24.05
6/13/2025	24.33	24.38	24.31	24.36	351,225	24.03
6/12/2025	24.36	24.36	24.32	24.36	353,899	24.03
6/11/2025	24.34	24.36	24.32	24.34	863,346	24.01
6/10/2025	24.29	24.34	24.28	24.33	743,755	24.00
6/09/2025	24.25	24.30	24.25	24.30	299,756	23.97
6/06/2025	24.26	24.32	24.26	24.27	266,306	23.94