MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VRIG — Invesco Variable Rate Investment Grade ETF
NasdaqInvesco Variable Rate Investment Grade ETF
$25.05
+0.01(+0.02%)
- O
- 25.05
- H
- 25.05
- L
- 25.04
- V
- 523.88K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.05
Period Return+0.32%
Period High$25.18
Period Low$24.96
Avg Daily Volume428.8K
Total Trading Days365
VRIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.05 | $25.05 | $25.04 | $25.05 | +$0.01 | +0.02% | 523,877 | $25.05 | $25.04 $25.05 |
| Oct 7, 2026 | $25.05 | $25.06 | $25.04 | $25.05 | +$0.01 | +0.02% | 737,549 | $25.05 | $25.04 $25.06 |
| Oct 6, 2026 | $25.03 | $25.05 | $25.03 | $25.04 | +$0.00 | +0.00% | 639,974 | $25.05 | $25.03 $25.05 |
| Oct 5, 2026 | $25.03 | $25.06 | $25.03 | $25.04 | +$0.00 | +0.00% | 721,943 | $25.05 | $25.03 $25.06 |
| Oct 2, 2026 | $25.04 | $25.04 | $25.02 | $25.04 | +$0.02 | +0.06% | 503,688 | $25.03 | $25.02 $25.04 |
| Oct 1, 2026 | $25.03 | $25.03 | $25.02 | $25.03 | +$0.00 | +0.00% | 765,939 | $25.03 | $25.02 $25.03 |
| Sep 30, 2026 | $25.02 | $25.04 | $25.02 | $25.03 | $-0.01 | -0.02% | 683,449 | $25.02 | $25.02 $25.04 |
| Sep 29, 2026 | $25.03 | $25.03 | $25.02 | $25.03 | +$0.00 | +0.00% | 563,898 | $25.02 | $25.02 $25.03 |
| Sep 28, 2026 | $25.03 | $25.03 | $25.00 | $25.03 | +$0.00 | +0.00% | 1,085,314 | $25.03 | $25.00 $25.03 |
| Sep 25, 2026 | $25.04 | $25.04 | $25.02 | $25.03 | +$0.00 | +0.00% | 508,719 | $25.03 | $25.02 $25.04 |
| Sep 24, 2026 | $25.03 | $25.03 | $25.02 | $25.03 | +$0.00 | +0.00% | 494,357 | $25.03 | $25.02 $25.03 |
| Sep 23, 2026 | $25.04 | $25.04 | $25.02 | $25.03 | +$0.01 | +0.02% | 875,350 | $25.02 | $25.02 $25.04 |
| Sep 22, 2026 | $25.03 | $25.04 | $25.02 | $25.03 | $-0.01 | -0.02% | 419,032 | $25.03 | $25.02 $25.04 |
| Sep 21, 2026 | $25.02 | $25.03 | $25.02 | $25.03 | $-0.07 | -0.28% | 1,050,795 | $25.03 | $25.02 $25.03 |
| Sep 18, 2026 | $25.10 | $25.11 | $25.10 | $25.10 | +$0.01 | +0.02% | 583,408 | $25.11 | $25.10 $25.11 |
| Sep 17, 2026 | $25.11 | $25.11 | $25.09 | $25.10 | $-0.01 | -0.02% | 528,766 | $25.10 | $25.09 $25.11 |
| Sep 16, 2026 | $25.10 | $25.10 | $25.09 | $25.10 | +$0.00 | +0.00% | 404,616 | $25.10 | $25.09 $25.10 |
| Sep 15, 2026 | $25.09 | $25.10 | $25.09 | $25.10 | +$0.02 | +0.06% | 997,098 | $25.10 | $25.09 $25.10 |
| Sep 14, 2026 | $25.09 | $25.10 | $25.08 | $25.09 | +$0.02 | +0.06% | 550,810 | $25.09 | $25.08 $25.10 |
| Sep 11, 2026 | $25.10 | $25.10 | $25.07 | $25.07 | $-0.02 | -0.06% | 6,455,136 | $25.07 | $25.07 $25.10 |
| Sep 10, 2026 | $25.09 | $25.09 | $25.08 | $25.09 | +$0.01 | +0.02% | 606,297 | $25.09 | $25.08 $25.09 |
| Sep 9, 2026 | $25.09 | $25.10 | $25.07 | $25.08 | +$0.01 | +0.04% | 772,410 | $25.09 | $25.07 $25.10 |
| Sep 8, 2026 | $25.07 | $25.08 | $25.06 | $25.07 | $-0.01 | -0.02% | 296,192 | $25.07 | $25.06 $25.08 |
| Sep 4, 2026 | $25.07 | $25.08 | $25.07 | $25.08 | +$0.00 | +0.00% | 258,542 | $25.08 | $25.07 $25.08 |
| Sep 3, 2026 | $25.08 | $25.10 | $25.07 | $25.08 | $-0.01 | -0.02% | 216,880 | $25.08 | $25.07 $25.10 |
| Sep 2, 2026 | $25.07 | $25.08 | $25.06 | $25.08 | +$0.02 | +0.06% | 257,626 | $25.07 | $25.06 $25.08 |
| Sep 1, 2026 | $25.06 | $25.07 | $25.05 | $25.07 | +$0.01 | +0.02% | 799,345 | $25.06 | $25.05 $25.07 |
| Aug 31, 2026 | $25.04 | $25.06 | $25.04 | $25.06 | +$0.02 | +0.08% | 292,917 | $25.06 | $25.04 $25.06 |
| Aug 28, 2026 | $25.04 | $25.06 | $25.04 | $25.04 | $-0.02 | -0.06% | 635,625 | $25.04 | $25.04 $25.06 |
| Aug 27, 2026 | $25.06 | $25.06 | $25.05 | $25.06 | +$0.00 | +0.00% | 219,242 | $25.05 | $25.05 $25.06 |