Historical Data for Invesco Variable Rate Preferred ETF (VRP)

$ 25.683   -0.03213 (-0.12%) Volume: 195.58k 2:39 PM EST 18-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 25.76 25.76 25.67 25.683 195.58k -0.03213 -0.12% 25.683 5.02m 470
11/15/19 25.78 25.82 25.76 25.82 537.22k 0.039837 0.16% 25.7151 13.86m 931
11/14/19 25.73 25.79 25.73 25.78 346.37k 0.049797 0.19% 25.6753 8.93m 735
11/13/19 25.74 25.7555 25.71 25.73 164.43k 0.019919 0.08% 25.6255 4.23m 507
11/12/19 25.74 25.76 25.71 25.71 171.1k -0.009959 -0.04% 25.6056 4.4m 444
11/11/19 25.71 25.7598 25.71 25.72 135.29k 0.009959 0.04% 25.6155 3.48m 372
11/08/19 25.68 25.75 25.68 25.71 705.31k 0.029878 0.12% 25.6056 18.13m 1,584
11/07/19 25.75 25.76 25.68 25.68 228.41k -0.059756 -0.23% 25.5757 5.87m 767
11/06/19 25.70 25.75 25.69 25.74 4.44m 0.039837 0.16% 25.6354 114.19m 1,787
11/05/19 25.71 25.7492 25.67 25.70 213.81k -0.029878 -0.12% 25.5956 5.5m 942
11/04/19 25.69 25.74 25.62 25.73 200.72k 0.039838 0.16% 25.6255 5.15m 856
11/01/19 25.76 25.76 25.62 25.69 545.06k -0.039838 -0.16% 25.5856 14m 878
10/31/19 25.73 25.73 25.65 25.73 221.78k 0.029878 0.12% 25.6255 5.7m 871
10/30/19 25.63 25.7099 25.60 25.70 277.66k 0.099594 0.39% 25.5956 7.12m 679
10/29/19 25.61 25.65 25.56 25.60 210.41k 0.00996 0.04% 25.496 5.39m 832
10/28/19 25.58 25.6319 25.56 25.59 121.85k 0.009959 0.04% 25.4861 3.12m 448
10/25/19 25.60 25.6199 25.53 25.58 191.21k 0.019919 0.08% 25.4761 4.89m 810
10/24/19 25.55 25.5754 25.50 25.56 169.13k -0.00996 -0.04% 25.4562 4.32m 608
10/23/19 25.49 25.5852 25.49 25.57 174.51k 0.109554 0.43% 25.4661 4.45m 554
10/22/19 25.45 25.539 25.45 25.46 216.53k 0.009959 0.04% 25.3566 5.52m 813
10/21/19 25.48 25.53 25.43 25.45 138.41k -0.022141 -0.09% 25.3466 3.52m 468
10/18/19 25.53 25.6032 25.5201 25.58 225.81k 0.029752 0.12% 25.3688 5.78m 976