Invesco Variable Rate Preferred ETF (VRP)

VRP
🏛️ Vereinigte Staaten →
24.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 22.33 22.45 22.32 22.39 0.5M
2022-12-29 22.29 22.45 22.29 22.36 0.8M
2022-12-28 22.21 22.36 22.19 22.28 1.0M
2022-12-27 22.38 22.38 22.19 22.24 0.6M
2022-12-23 22.43 22.44 22.30 22.33 0.5M
2022-12-22 22.36 22.47 22.34 22.39 0.6M
2022-12-21 22.39 22.48 22.39 22.45 0.6M
2022-12-20 22.46 22.46 22.36 22.38 0.5M
2022-12-19 22.38 22.51 22.28 22.45 1.1M
2022-12-16 22.48 22.53 22.42 22.52 0.5M
2022-12-15 22.61 22.63 22.52 22.57 0.4M
2022-12-14 22.72 22.73 22.60 22.70 0.5M
2022-12-13 22.66 22.72 22.46 22.72 0.9M
2022-12-12 22.45 22.48 22.36 22.45 0.9M
2022-12-09 22.49 22.50 22.42 22.48 0.6M
2022-12-08 22.37 22.51 22.37 22.51 0.6M
2022-12-07 22.31 22.49 22.30 22.37 0.7M
2022-12-06 22.44 22.47 22.33 22.39 0.5M
2022-12-05 22.39 22.52 22.38 22.45 0.5M
2022-12-02 22.35 22.49 22.35 22.48 0.4M
2022-12-01 22.47 22.50 22.35 22.48 0.6M
2022-11-30 22.19 22.43 22.15 22.42 0.6M
2022-11-29 22.26 22.34 22.14 22.19 0.6M
2022-11-28 22.23 22.32 22.10 22.17 0.6M
2022-11-25 22.32 22.37 22.22 22.36 0.2M
2022-11-23 22.22 22.37 22.22 22.24 0.4M
2022-11-22 22.16 22.31 22.13 22.22 0.5M
2022-11-21 22.19 22.29 22.12 22.20 0.5M
2022-11-18 22.27 22.38 22.23 22.38 0.3M
2022-11-17 22.22 22.35 22.13 22.27 0.5M
2022-11-16 22.33 22.40 22.27 22.28 0.3M
2022-11-15 22.52 22.54 22.05 22.34 1.2M
2022-11-14 22.87 22.87 22.35 22.40 0.9M
2022-11-11 22.67 22.84 22.58 22.75 0.3M
2022-11-10 22.12 22.75 21.90 22.75 1.3M
2022-11-09 21.93 22.05 21.93 21.97 1.0M
2022-11-08 21.89 22.05 21.86 22.01 0.4M
2022-11-07 21.78 21.88 21.75 21.84 0.4M
2022-11-04 21.81 21.90 21.72 21.79 0.4M
2022-11-03 21.55 21.83 21.53 21.73 0.5M
2022-11-02 21.97 22.00 21.58 21.62 1.0M
2022-11-01 22.00 22.05 21.92 21.94 0.6M
2022-10-31 21.97 22.02 21.93 21.96 0.3M
2022-10-28 21.91 22.00 21.86 21.96 0.5M
2022-10-27 21.68 21.94 21.67 21.88 0.5M
2022-10-26 21.87 21.90 21.68 21.68 1.7M
2022-10-25 21.72 21.90 21.62 21.88 0.9M
2022-10-24 21.63 21.79 21.60 21.75 1.6M
2022-10-21 21.75 21.81 21.68 21.71 0.5M
2022-10-20 21.80 21.90 21.75 21.75 0.4M
2022-10-19 21.86 21.93 21.78 21.83 0.2M
2022-10-18 21.97 22.05 21.85 21.85 0.5M
2022-10-17 21.99 22.06 21.91 21.91 0.4M
2022-10-14 22.00 22.02 21.93 21.96 0.2M
2022-10-13 21.86 22.04 21.75 22.02 0.9M
2022-10-12 22.04 22.08 21.93 21.94 0.3M
2022-10-11 22.09 22.19 22.04 22.06 0.4M
2022-10-10 22.21 22.21 22.12 22.13 0.2M
2022-10-07 22.27 22.35 22.15 22.21 0.3M
2022-10-06 22.25 22.35 22.15 22.27 1.1M
2022-10-05 22.26 22.32 22.15 22.28 0.5M
2022-10-04 22.18 22.24 22.13 22.24 1.4M
2022-10-03 22.00 22.14 21.99 22.05 0.3M
2022-09-30 21.92 22.04 21.90 21.90 0.3M
2022-09-29 22.12 22.12 21.90 22.00 0.9M
2022-09-28 22.02 22.14 21.96 22.09 1.1M
2022-09-27 22.24 22.30 22.02 22.03 1.1M
2022-09-26 22.23 22.28 22.08 22.26 0.6M
2022-09-23 22.42 22.48 22.18 22.27 0.9M
2022-09-22 22.54 22.68 22.43 22.50 0.8M
2022-09-21 22.61 22.66 22.47 22.56 0.4M
2022-09-20 22.66 22.69 22.53 22.60 0.4M
2022-09-19 22.69 22.72 22.64 22.71 0.3M
2022-09-16 22.82 22.85 22.70 22.81 0.2M
2022-09-15 22.80 22.88 22.77 22.77 0.3M
2022-09-14 22.79 22.91 22.76 22.79 0.3M
2022-09-13 22.90 22.90 22.77 22.79 0.5M
2022-09-12 22.89 23.01 22.80 23.01 0.4M
2022-09-09 22.86 22.90 22.76 22.86 0.3M
2022-09-08 22.73 22.83 22.65 22.83 0.4M
2022-09-07 22.65 22.79 22.65 22.76 0.7M
2022-09-06 22.71 22.76 22.61 22.66 0.4M
2022-09-02 22.73 22.86 22.59 22.75 0.4M
2022-09-01 22.77 22.80 22.66 22.77 0.4M
2022-08-31 22.93 23.08 22.82 22.84 0.3M
2022-08-30 23.01 23.04 22.89 22.90 0.3M
2022-08-29 22.90 23.04 22.90 22.95 0.4M
2022-08-26 23.23 23.23 22.93 23.03 0.5M
2022-08-25 22.97 23.22 22.97 23.22 0.8M
2022-08-24 22.99 23.11 22.96 22.97 0.2M
2022-08-23 23.08 23.15 22.98 23.00 0.2M
2022-08-22 23.33 23.33 23.08 23.09 0.2M
2022-08-19 23.49 23.49 23.39 23.47 0.2M
2022-08-18 23.49 23.51 23.43 23.50 0.3M
2022-08-17 23.61 23.61 23.40 23.49 0.5M
2022-08-16 23.53 23.69 23.51 23.56 0.6M
2022-08-15 23.65 23.66 23.55 23.56 0.4M
2022-08-12 23.56 23.67 23.38 23.67 0.5M
2022-08-11 23.55 23.65 23.46 23.54 0.3M
2022-08-10 23.49 23.56 23.42 23.50 0.4M
2022-08-09 23.42 23.49 23.37 23.40 0.2M
2022-08-08 23.45 23.52 23.39 23.41 0.4M
2022-08-05 23.57 23.57 23.43 23.49 0.3M
2022-08-04 23.51 23.62 23.51 23.58 0.6M
2022-08-03 23.38 23.57 23.29 23.53 0.7M
2022-08-02 23.39 23.39 23.26 23.34 0.3M
2022-08-01 23.30 23.41 23.21 23.40 0.5M
2022-07-29 23.25 23.36 23.20 23.34 0.3M
2022-07-28 23.24 23.33 23.15 23.31 0.8M
2022-07-27 23.03 23.23 22.99 23.20 0.7M
2022-07-26 23.03 23.11 22.96 23.05 0.4M
2022-07-25 22.97 23.12 22.84 23.12 0.5M
2022-07-22 22.93 23.05 22.89 23.05 0.2M
2022-07-21 22.78 22.98 22.78 22.92 0.3M
2022-07-20 22.65 22.81 22.61 22.74 0.3M
2022-07-19 22.43 22.73 22.43 22.67 0.6M
2022-07-18 22.35 22.47 22.35 22.42 0.3M
2022-07-15 22.46 22.49 22.40 22.47 0.2M
2022-07-14 22.33 22.43 22.27 22.39 0.3M
2022-07-13 22.34 22.45 22.29 22.43 0.5M
2022-07-12 22.29 22.43 22.29 22.37 0.5M
2022-07-11 22.24 22.37 22.24 22.33 0.2M
2022-07-08 22.15 22.31 22.15 22.22 0.2M
2022-07-07 22.17 22.27 22.14 22.16 0.2M
2022-07-06 22.16 22.32 22.10 22.18 0.4M
2022-07-05 22.12 22.24 22.01 22.18 0.7M
2022-07-01 22.19 22.26 22.13 22.21 0.2M
2022-06-30 22.13 22.24 22.12 22.19 0.4M
2022-06-29 22.15 22.24 22.11 22.19 0.4M
2022-06-28 22.29 22.36 22.16 22.17 0.2M
2022-06-27 22.24 22.30 22.23 22.28 0.3M
2022-06-24 22.19 22.31 22.18 22.24 0.5M
2022-06-23 22.10 22.24 22.06 22.20 0.5M
2022-06-22 22.16 22.25 22.04 22.04 0.5M
2022-06-21 22.07 22.28 22.03 22.25 0.7M
2022-06-17 22.30 22.37 22.15 22.17 0.6M
2022-06-16 22.38 22.55 22.21 22.32 0.5M
2022-06-15 22.47 22.64 22.46 22.48 0.6M
2022-06-14 22.43 22.56 22.39 22.52 0.6M
2022-06-13 22.70 22.70 22.32 22.39 0.6M
2022-06-10 23.05 23.08 22.86 22.90 0.7M
2022-06-09 23.15 23.16 23.10 23.10 0.3M
2022-06-08 23.17 23.30 23.17 23.21 0.3M
2022-06-07 23.13 23.25 23.13 23.24 0.4M
2022-06-06 23.25 23.28 23.14 23.16 0.3M
2022-06-03 23.25 23.25 23.15 23.20 0.6M
2022-06-02 23.18 23.27 23.18 23.26 0.4M
2022-06-01 23.26 23.31 23.14 23.19 0.6M
2022-05-31 23.34 23.35 23.21 23.26 0.5M
2022-05-27 23.13 23.34 23.10 23.33 0.3M
2022-05-26 22.86 23.07 22.84 23.03 0.4M
2022-05-25 22.58 22.82 22.58 22.82 0.8M
2022-05-24 22.52 22.64 22.48 22.59 0.5M
2022-05-23 22.63 22.65 22.53 22.60 0.5M
2022-05-20 22.84 22.87 22.68 22.74 0.7M
2022-05-19 22.76 22.90 22.76 22.81 0.5M
2022-05-18 22.99 23.00 22.82 22.88 0.5M
2022-05-17 23.03 23.08 22.96 23.04 0.9M
2022-05-16 23.06 23.08 22.94 22.99 0.8M
2022-05-13 23.00 23.13 22.89 23.08 0.7M
2022-05-12 23.09 23.17 22.93 23.02 0.9M
2022-05-11 23.18 23.26 23.09 23.14 0.9M
2022-05-10 23.18 23.24 23.07 23.21 0.6M
2022-05-09 23.30 23.30 23.08 23.22 0.7M
2022-05-06 23.47 23.47 23.34 23.38 0.4M
2022-05-05 23.52 23.54 23.40 23.45 0.4M
2022-05-04 23.44 23.57 23.38 23.56 0.7M
2022-05-03 23.50 23.53 23.45 23.48 0.6M
2022-05-02 23.67 23.70 23.44 23.45 0.5M
2022-04-29 23.80 23.86 23.60 23.67 0.4M
2022-04-28 23.79 23.86 23.70 23.84 0.6M
2022-04-27 23.84 23.87 23.77 23.81 0.8M
2022-04-26 23.87 23.90 23.80 23.81 0.4M
2022-04-25 23.86 23.88 23.81 23.86 0.4M
2022-04-22 23.93 23.96 23.85 23.87 0.4M
2022-04-21 24.05 24.08 23.91 23.91 0.5M
2022-04-20 23.99 24.12 23.97 24.05 1.6M
2022-04-19 24.09 24.09 23.95 23.99 0.5M
2022-04-18 24.10 24.12 24.05 24.09 0.4M
2022-04-14 24.25 24.25 24.14 24.14 0.4M
2022-04-13 24.21 24.24 24.15 24.21 0.5M
2022-04-12 24.24 24.25 24.15 24.15 1.6M
2022-04-11 24.26 24.27 24.17 24.20 0.4M
2022-04-08 24.30 24.33 24.25 24.28 0.4M
2022-04-07 24.32 24.34 24.26 24.30 0.4M
2022-04-06 24.30 24.38 24.25 24.28 0.4M
2022-04-05 24.54 24.55 24.32 24.34 1.2M
2022-04-04 24.50 24.55 24.48 24.54 0.3M
2022-04-01 24.46 24.50 24.45 24.48 0.4M
2022-03-31 24.49 24.50 24.42 24.44 0.4M
2022-03-30 24.41 24.47 24.37 24.46 0.7M
2022-03-29 24.28 24.41 24.25 24.41 0.6M
2022-03-28 24.18 24.26 24.13 24.21 0.4M
2022-03-25 24.28 24.28 24.19 24.20 0.5M
2022-03-24 24.30 24.31 24.22 24.25 0.5M
2022-03-23 24.22 24.28 24.22 24.27 0.5M
2022-03-22 24.27 24.29 24.23 24.23 0.3M
2022-03-21 24.35 24.35 24.25 24.28 0.5M
2022-03-18 24.35 24.45 24.33 24.45 0.4M
2022-03-17 24.24 24.45 24.21 24.35 0.5M
2022-03-16 24.18 24.28 24.07 24.23 0.4M
2022-03-15 24.11 24.14 24.09 24.12 0.3M
2022-03-14 24.27 24.32 24.11 24.12 0.6M
2022-03-11 24.40 24.40 24.26 24.26 0.3M
2022-03-10 24.40 24.41 24.32 24.36 0.3M
2022-03-09 24.37 24.44 24.34 24.38 0.4M
2022-03-08 24.32 24.37 24.26 24.37 0.4M
2022-03-07 24.55 24.55 24.35 24.35 0.4M
2022-03-04 24.61 24.63 24.52 24.55 0.3M
2022-03-03 24.72 24.72 24.63 24.65 0.3M
2022-03-02 24.71 24.72 24.65 24.72 0.3M
2022-03-01 24.65 24.71 24.63 24.71 0.6M
2022-02-28 24.64 24.69 24.59 24.67 0.3M
2022-02-25 24.51 24.67 24.51 24.65 0.3M
2022-02-24 24.44 24.50 24.42 24.50 0.6M
2022-02-23 24.56 24.62 24.52 24.54 0.3M
2022-02-22 24.58 24.65 24.55 24.56 0.4M
2022-02-18 24.71 24.74 24.68 24.72 0.3M
2022-02-17 24.76 24.79 24.67 24.71 0.5M
2022-02-16 24.65 24.77 24.62 24.73 0.7M
2022-02-15 24.60 24.68 24.50 24.65 0.7M
2022-02-14 24.74 24.74 24.54 24.61 0.8M
2022-02-11 24.85 24.86 24.68 24.78 1.4M
2022-02-10 24.95 24.95 24.80 24.86 0.7M
2022-02-09 24.99 25.04 24.95 25.00 0.8M
2022-02-08 25.07 25.08 24.94 24.96 1.2M
2022-02-07 25.23 25.24 25.08 25.10 1.1M
2022-02-04 25.29 25.29 25.14 25.21 1.6M
2022-02-03 25.32 25.32 25.22 25.27 0.5M
2022-02-02 25.49 25.49 25.38 25.38 0.4M
2022-02-01 25.35 25.51 25.35 25.45 0.8M
2022-01-31 25.35 25.37 25.26 25.35 0.4M
2022-01-28 25.39 25.44 25.26 25.33 0.7M
2022-01-27 25.51 25.53 25.36 25.38 0.6M
2022-01-26 25.60 25.66 25.50 25.50 0.8M
2022-01-25 25.55 25.60 25.50 25.57 0.4M
2022-01-24 25.62 25.62 25.50 25.55 0.6M
2022-01-21 25.76 25.76 25.69 25.72 0.3M
2022-01-20 25.78 25.85 25.70 25.70 0.5M
2022-01-19 25.72 25.82 25.72 25.80 0.4M
2022-01-18 25.82 25.86 25.70 25.72 0.4M
2022-01-14 25.87 25.88 25.84 25.84 0.3M
2022-01-13 25.90 25.90 25.84 25.84 0.4M
2022-01-12 25.88 25.89 25.84 25.84 0.4M
2022-01-11 25.81 25.89 25.75 25.84 0.7M
2022-01-10 25.78 25.82 25.74 25.78 0.4M
2022-01-07 25.82 25.88 25.78 25.82 0.2M
2022-01-06 25.84 25.84 25.75 25.84 0.5M
2022-01-05 25.89 25.91 25.80 25.82 0.7M
2022-01-04 25.94 25.94 25.86 25.87 0.5M
2022-01-03 25.94 25.94 25.88 25.92 0.5M