Invesco Variable Rate Preferred ETF (VRP)

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	23.92	23.95	23.85	23.90	265,339	23.90
4/30/2025	23.92	23.92	23.85	23.90	389,516	23.90
4/29/2025	23.95	23.98	23.88	23.95	267,503	23.95
4/28/2025	23.99	23.99	23.87	23.95	933,862	23.95
4/25/2025	23.99	23.99	23.94	23.97	214,796	23.97
4/24/2025	23.97	24.00	23.90	24.00	332,645	24.00
4/23/2025	23.92	23.97	23.88	23.95	500,372	23.95
4/22/2025	23.82	23.84	23.77	23.84	350,610	23.84
4/21/2025	23.80	23.80	23.66	23.80	660,600	23.80
4/17/2025	23.82	23.96	23.81	23.94	491,966	23.83
4/16/2025	23.76	23.85	23.69	23.77	448,612	23.66
4/15/2025	23.75	23.80	23.66	23.79	435,900	23.68
4/14/2025	23.67	23.75	23.60	23.70	387,771	23.59
4/11/2025	23.60	23.60	23.30	23.47	415,691	23.36
4/10/2025	23.70	23.78	23.34	23.56	532,963	23.45
4/09/2025	23.18	23.86	23.03	23.68	1,434,012	23.57
4/08/2025	23.50	23.70	23.28	23.32	846,168	23.21
4/07/2025	23.40	23.57	23.14	23.37	1,785,085	23.26
4/04/2025	23.90	23.92	23.64	23.60	2,126,528	23.49
4/03/2025	24.20	24.26	24.00	24.00	528,093	23.89
4/02/2025	24.23	24.28	24.23	24.28	346,736	24.17
4/01/2025	24.26	24.27	24.22	24.25	392,243	24.14
3/31/2025	24.20	24.27	24.20	24.24	311,678	24.13
3/28/2025	24.29	24.32	24.24	24.26	345,418	24.15
3/27/2025	24.26	24.27	24.22	24.27	300,176	24.16
3/26/2025	24.27	24.32	24.20	24.21	425,114	24.10
3/25/2025	24.32	24.32	24.28	24.31	481,702	24.20
3/24/2025	24.32	24.34	24.29	24.32	341,979	24.21
3/21/2025	24.40	24.42	24.38	24.41	194,547	24.20
3/20/2025	24.38	24.44	24.38	24.40	444,836	24.19
3/19/2025	24.30	24.39	24.27	24.38	333,232	24.17
3/18/2025	24.32	24.32	24.26	24.29	269,397	24.08
3/17/2025	24.25	24.33	24.25	24.33	344,288	24.12
3/14/2025	24.25	24.26	24.20	24.25	230,204	24.04
3/13/2025	24.26	24.26	24.14	24.21	464,571	24.00
3/12/2025	24.30	24.30	24.22	24.26	303,752	24.05
3/11/2025	24.27	24.29	24.23	24.26	315,299	24.05
3/10/2025	24.35	24.35	24.28	24.28	322,356	24.07
3/07/2025	24.33	24.36	24.32	24.33	214,741	24.12
3/06/2025	24.33	24.46	24.32	24.35	298,824	24.14
3/05/2025	24.35	24.42	24.32	24.40	582,021	24.19
3/04/2025	24.40	24.40	24.25	24.30	851,236	24.09
3/03/2025	24.46	24.46	24.40	24.42	811,028	24.21
2/28/2025	24.42	24.46	24.39	24.46	1,000,850	24.25
2/27/2025	24.40	24.44	24.37	24.40	3,380,457	24.19
2/26/2025	24.40	24.45	24.34	24.37	2,440,000	24.16
2/25/2025	24.37	24.40	24.34	24.38	818,291	24.17
2/24/2025	24.40	24.41	24.30	24.31	521,933	24.10
2/21/2025	24.50	24.56	24.47	24.49	244,326	24.16
2/20/2025	24.49	24.49	24.44	24.49	317,511	24.16
2/19/2025	24.49	24.51	24.43	24.48	368,651	24.15
2/18/2025	24.49	24.57	24.43	24.50	446,750	24.17
2/14/2025	24.46	24.49	24.45	24.49	400,833	24.16
2/13/2025	24.40	24.43	24.37	24.43	473,849	24.11
2/12/2025	24.39	24.41	24.34	24.39	398,881	24.07
2/11/2025	24.43	24.43	24.38	24.42	849,546	24.10
2/10/2025	24.43	24.44	24.38	24.44	371,185	24.12
2/07/2025	24.42	24.42	24.37	24.39	301,897	24.07
2/06/2025	24.42	24.42	24.37	24.41	501,179	24.09
2/05/2025	24.34	24.41	24.30	24.38	776,715	24.06
2/04/2025	24.32	24.36	24.30	24.32	746,932	24.00
2/03/2025	24.31	24.33	24.27	24.28	1,425,504	23.96