Invesco Variable Rate Preferred ETF (VRP)

Historical Prices For Invesco Variable Rate Preferred ETF (VRP)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	24.47	24.48	24.45	24.46	435,729	24.46
7/30/2025	24.45	24.46	24.40	24.44	292,001	24.44
7/29/2025	24.46	24.46	24.43	24.43	513,062	24.43
7/28/2025	24.46	24.46	24.43	24.44	254,920	24.44
7/25/2025	24.45	24.45	24.42	24.45	398,209	24.45
7/24/2025	24.43	24.45	24.40	24.44	765,239	24.44
7/23/2025	24.41	24.44	24.40	24.44	197,463	24.44
7/22/2025	24.41	24.41	24.36	24.40	246,187	24.40
7/21/2025	24.42	24.43	24.38	24.39	305,297	24.39
7/18/2025	24.51	24.53	24.49	24.50	384,265	24.39
7/17/2025	24.48	24.50	24.46	24.49	1,003,637	24.38
7/16/2025	24.51	24.52	24.46	24.51	397,050	24.40
7/15/2025	24.53	24.53	24.48	24.49	311,972	24.38
7/14/2025	24.53	24.53	24.46	24.52	605,058	24.41
7/11/2025	24.52	24.53	24.51	24.53	230,259	24.42
7/10/2025	24.52	24.54	24.50	24.54	276,459	24.43
7/09/2025	24.55	24.55	24.49	24.54	677,539	24.43
7/08/2025	24.53	24.54	24.49	24.54	294,440	24.43
7/07/2025	24.52	24.53	24.50	24.52	467,425	24.41
7/03/2025	24.53	24.53	24.44	24.50	272,216	24.39
7/02/2025	24.46	24.53	24.41	24.53	409,493	24.42
7/01/2025	24.46	24.47	24.42	24.45	663,004	24.34
6/30/2025	24.43	24.48	24.40	24.45	449,396	24.34
6/27/2025	24.40	24.41	24.38	24.39	293,909	24.28
6/26/2025	24.37	24.40	24.36	24.39	444,698	24.28
6/25/2025	24.38	24.38	24.33	24.35	462,903	24.24
6/24/2025	24.34	24.36	24.32	24.36	422,553	24.25
6/23/2025	24.35	24.35	24.27	24.32	397,736	24.21
6/20/2025	24.38	24.42	24.36	24.42	342,228	24.20
6/18/2025	24.35	24.39	24.34	24.36	188,400	24.14
6/17/2025	24.37	24.39	24.34	24.36	522,203	24.14
6/16/2025	24.37	24.38	24.32	24.38	795,186	24.16
6/13/2025	24.33	24.38	24.31	24.36	351,225	24.14
6/12/2025	24.36	24.36	24.32	24.36	353,899	24.14
6/11/2025	24.34	24.36	24.32	24.34	863,346	24.12
6/10/2025	24.29	24.34	24.28	24.33	743,755	24.11
6/09/2025	24.25	24.30	24.25	24.30	299,756	24.08
6/06/2025	24.26	24.32	24.26	24.27	266,306	24.05
6/05/2025	24.25	24.27	24.17	24.26	275,438	24.04
6/04/2025	24.25	24.28	24.21	24.25	569,794	24.03
6/03/2025	24.21	24.25	24.20	24.24	511,958	24.02
6/02/2025	24.20	24.21	24.14	24.21	979,504	23.99
5/30/2025	24.18	24.20	24.15	24.20	189,686	23.98
5/29/2025	24.19	24.19	24.17	24.17	220,622	23.95
5/28/2025	24.11	24.18	24.11	24.14	248,109	23.92
5/27/2025	24.14	24.15	24.10	24.13	729,920	23.91
5/23/2025	24.07	24.09	24.04	24.09	278,251	23.87
5/22/2025	24.08	24.11	24.03	24.08	307,259	23.86
5/21/2025	24.14	24.14	24.05	24.06	299,803	23.84
5/20/2025	24.16	24.18	24.11	24.17	266,600	23.95
5/19/2025	24.10	24.16	24.08	24.15	222,215	23.93
5/16/2025	24.25	24.25	24.20	24.25	235,916	23.93
5/15/2025	24.15	24.23	24.12	24.23	422,939	23.91
5/14/2025	24.19	24.19	24.13	24.16	450,507	23.84
5/13/2025	24.10	24.17	24.09	24.15	270,542	23.83
5/12/2025	24.12	24.14	24.05	24.10	353,677	23.78
5/09/2025	23.99	24.05	23.99	24.01	334,077	23.69
5/08/2025	23.99	24.01	23.93	23.97	546,122	23.65
5/07/2025	23.93	23.97	23.90	23.95	285,086	23.63
5/06/2025	23.91	23.96	23.86	23.96	634,444	23.64
5/05/2025	23.93	23.94	23.88	23.93	373,359	23.61
5/02/2025	23.94	23.96	23.89	23.92	678,443	23.60
5/01/2025	23.92	23.95	23.85	23.90	265,339	23.58