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%
VRP — Invesco Variable Rate Preferred ETF
NYSE ArcaInvesco Variable Rate Preferred ETF
$23.76
+0.06(+0.25%)
- O
- 23.67
- H
- 23.77
- L
- 23.67
- V
- 644.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.76
Period Return-0.79%
Period High$24.93
Period Low$23.59
Avg Daily Volume541.0K
Total Trading Days365
VRP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.67 | $23.77 | $23.67 | $23.76 | +$0.06 | +0.25% | 644,275 | $23.71 | $23.67 $23.77 |
| Oct 7, 2026 | $23.71 | $23.72 | $23.62 | $23.70 | $-0.02 | -0.08% | 777,430 | $23.69 | $23.62 $23.72 |
| Oct 6, 2026 | $23.71 | $23.74 | $23.69 | $23.72 | +$0.05 | +0.21% | 645,382 | $23.72 | $23.69 $23.74 |
| Oct 5, 2026 | $23.69 | $23.70 | $23.62 | $23.67 | $-0.04 | -0.17% | 512,253 | $23.67 | $23.62 $23.70 |
| Oct 2, 2026 | $23.70 | $23.74 | $23.68 | $23.71 | +$0.07 | +0.30% | 411,261 | $23.70 | $23.68 $23.74 |
| Oct 1, 2026 | $23.67 | $23.68 | $23.59 | $23.64 | $-0.07 | -0.30% | 1,344,828 | $23.62 | $23.59 $23.68 |
| Sep 30, 2026 | $23.70 | $23.75 | $23.66 | $23.71 | +$0.04 | +0.17% | 699,093 | $23.72 | $23.66 $23.75 |
| Sep 29, 2026 | $23.71 | $23.78 | $23.66 | $23.67 | $-0.01 | -0.04% | 382,531 | $23.68 | $23.66 $23.78 |
| Sep 28, 2026 | $23.72 | $23.77 | $23.67 | $23.68 | $-0.10 | -0.42% | 811,557 | $23.70 | $23.67 $23.77 |
| Sep 25, 2026 | $23.82 | $23.96 | $23.74 | $23.78 | $-0.04 | -0.17% | 665,385 | $23.78 | $23.74 $23.96 |
| Sep 24, 2026 | $23.87 | $23.93 | $23.80 | $23.82 | $-0.09 | -0.38% | 644,583 | $23.84 | $23.80 $23.93 |
| Sep 23, 2026 | $24.00 | $24.02 | $23.89 | $23.91 | $-0.11 | -0.46% | 569,331 | $23.94 | $23.89 $24.02 |
| Sep 22, 2026 | $24.02 | $24.02 | $24.00 | $24.02 | +$0.00 | +0.00% | 472,711 | $24.01 | $24.00 $24.02 |
| Sep 21, 2026 | $24.02 | $24.06 | $23.98 | $24.02 | $-0.07 | -0.29% | 586,745 | $24.01 | $23.98 $24.06 |
| Sep 18, 2026 | $24.11 | $24.13 | $24.07 | $24.09 | $-0.04 | -0.15% | 755,297 | $24.09 | $24.07 $24.13 |
| Sep 17, 2026 | $24.10 | $24.15 | $24.10 | $24.13 | +$0.08 | +0.31% | 1,420,198 | $24.13 | $24.10 $24.15 |
| Sep 16, 2026 | $24.02 | $24.09 | $23.96 | $24.05 | +$0.05 | +0.21% | 842,647 | $24.06 | $23.96 $24.09 |
| Sep 15, 2026 | $23.98 | $24.00 | $23.96 | $24.00 | +$0.00 | +0.00% | 1,380,706 | $23.99 | $23.96 $24.00 |
| Sep 14, 2026 | $24.02 | $24.06 | $23.98 | $24.00 | $-0.04 | -0.17% | 452,145 | $24.01 | $23.98 $24.06 |
| Sep 11, 2026 | $24.05 | $24.06 | $24.03 | $24.04 | +$0.01 | +0.04% | 261,492 | $24.05 | $24.03 $24.06 |
| Sep 10, 2026 | $24.09 | $24.14 | $24.02 | $24.03 | $-0.08 | -0.33% | 449,381 | $24.06 | $24.02 $24.14 |
| Sep 9, 2026 | $24.13 | $24.14 | $24.11 | $24.11 | $-0.05 | -0.21% | 411,893 | $24.13 | $24.11 $24.14 |
| Sep 8, 2026 | $24.19 | $24.25 | $24.14 | $24.16 | $-0.01 | -0.04% | 308,918 | $24.16 | $24.14 $24.25 |
| Sep 4, 2026 | $24.16 | $24.18 | $24.10 | $24.17 | +$0.04 | +0.17% | 284,738 | $24.16 | $24.10 $24.18 |
| Sep 3, 2026 | $24.13 | $24.17 | $24.11 | $24.13 | +$0.01 | +0.04% | 321,597 | $24.14 | $24.11 $24.17 |
| Sep 2, 2026 | $24.11 | $24.15 | $24.09 | $24.12 | +$0.02 | +0.08% | 283,413 | $24.11 | $24.09 $24.15 |
| Sep 1, 2026 | $24.12 | $24.15 | $24.08 | $24.10 | $-0.03 | -0.12% | 327,850 | $24.10 | $24.08 $24.15 |
| Aug 31, 2026 | $24.15 | $24.16 | $24.11 | $24.13 | $-0.02 | -0.08% | 274,167 | $24.13 | $24.11 $24.16 |
| Aug 28, 2026 | $24.17 | $24.24 | $24.13 | $24.15 | $-0.01 | -0.04% | 354,823 | $24.15 | $24.13 $24.24 |
| Aug 27, 2026 | $24.14 | $24.16 | $24.12 | $24.16 | +$0.02 | +0.08% | 386,766 | $24.14 | $24.12 $24.16 |