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
2025-09-26 24.73 24.75 24.70 24.71 0.4M
2025-09-25 24.74 24.74 24.68 24.70 0.5M
2025-09-24 24.79 24.89 24.73 24.75 0.4M
2025-09-23 24.78 24.79 24.66 24.76 0.4M
2025-09-22 24.83 24.83 24.77 24.78 0.3M
2025-09-19 24.91 24.93 24.87 24.93 0.3M
2025-09-18 24.87 24.91 24.84 24.91 0.3M
2025-09-17 24.85 24.91 24.85 24.86 0.4M
2025-09-16 24.88 24.88 24.84 24.87 0.5M
2025-09-15 24.81 24.88 24.81 24.84 0.8M
2025-09-12 24.81 24.81 24.76 24.76 1.2M
2025-09-11 24.77 24.79 24.74 24.79 0.4M
2025-09-10 24.71 24.75 24.69 24.75 0.4M
2025-09-09 24.69 24.71 24.65 24.68 0.3M
2025-09-08 24.63 24.68 24.62 24.67 0.3M
2025-09-05 24.60 24.62 24.57 24.62 0.6M
2025-09-04 24.53 24.59 24.53 24.58 0.4M
2025-09-03 24.48 24.54 24.45 24.50 0.8M
2025-09-02 24.48 24.50 24.43 24.48 0.7M
2025-08-29 24.57 24.57 24.49 24.52 0.7M
2025-08-28 24.55 24.57 24.52 24.57 0.2M
2025-08-27 24.59 24.59 24.45 24.50 0.5M
2025-08-26 24.55 24.58 24.52 24.58 0.3M
2025-08-25 24.57 24.59 24.53 24.57 0.3M
2025-08-22 24.53 24.64 24.50 24.64 0.4M
2025-08-21 24.52 24.53 24.48 24.52 0.3M
2025-08-20 24.54 24.54 24.50 24.51 0.2M
2025-08-19 24.52 24.54 24.42 24.54 0.3M
2025-08-18 24.54 24.55 24.50 24.52 0.4M
2025-08-15 24.61 24.62 24.60 24.62 0.3M
2025-08-14 24.60 24.60 24.58 24.58 0.2M
2025-08-13 24.58 24.61 24.58 24.60 0.3M
2025-08-12 24.57 24.57 24.54 24.56 0.3M
2025-08-11 24.55 24.56 24.53 24.55 0.2M
2025-08-08 24.52 24.54 24.51 24.54 0.3M
2025-08-07 24.52 24.53 24.49 24.51 0.4M
2025-08-06 24.51 24.53 24.48 24.53 0.2M
2025-08-05 24.52 24.52 24.48 24.48 0.4M
2025-08-04 24.45 24.52 24.45 24.52 0.2M
2025-08-01 24.46 24.47 24.41 24.42 0.5M
2025-07-31 24.47 24.48 24.45 24.46 0.4M
2025-07-30 24.45 24.46 24.40 24.44 0.3M
2025-07-29 24.46 24.46 24.43 24.43 0.5M
2025-07-28 24.46 24.46 24.43 24.44 0.3M
2025-07-25 24.45 24.45 24.42 24.45 0.4M
2025-07-24 24.43 24.45 24.40 24.44 0.8M
2025-07-23 24.41 24.44 24.40 24.44 0.2M
2025-07-22 24.41 24.41 24.36 24.40 0.2M
2025-07-21 24.42 24.43 24.38 24.39 0.3M
2025-07-18 24.51 24.53 24.49 24.50 0.4M
2025-07-17 24.48 24.51 24.46 24.49 1.0M
2025-07-16 24.51 24.52 24.46 24.51 0.4M
2025-07-15 24.53 24.53 24.48 24.49 0.3M
2025-07-14 24.53 24.53 24.46 24.52 0.6M
2025-07-11 24.52 24.53 24.51 24.53 0.2M
2025-07-10 24.52 24.54 24.50 24.54 0.3M
2025-07-09 24.55 24.55 24.49 24.54 0.7M
2025-07-08 24.53 24.54 24.49 24.54 0.3M
2025-07-07 24.52 24.53 24.50 24.52 0.5M
2025-07-03 24.53 24.53 24.44 24.50 0.3M
2025-07-02 24.46 24.53 24.41 24.53 0.4M
2025-07-01 24.46 24.47 24.42 24.45 0.7M
2025-06-30 24.43 24.48 24.40 24.45 0.4M
2025-06-27 24.40 24.41 24.38 24.39 0.3M
2025-06-26 24.37 24.40 24.36 24.39 0.4M
2025-06-25 24.38 24.38 24.33 24.35 0.5M
2025-06-24 24.34 24.36 24.32 24.36 0.4M
2025-06-23 24.35 24.35 24.27 24.32 0.4M
2025-06-20 24.38 24.42 24.36 24.42 0.3M
2025-06-18 24.35 24.39 24.34 24.36 0.2M
2025-06-17 24.37 24.39 24.34 24.36 0.5M
2025-06-16 24.37 24.38 24.32 24.38 0.8M
2025-06-13 24.33 24.38 24.31 24.36 0.4M
2025-06-12 24.36 24.37 24.32 24.36 0.4M
2025-06-11 24.34 24.36 24.32 24.34 0.9M
2025-06-10 24.29 24.34 24.28 24.33 0.7M
2025-06-09 24.25 24.30 24.25 24.30 0.3M
2025-06-06 24.26 24.32 24.26 24.27 0.3M
2025-06-05 24.25 24.28 24.17 24.26 0.3M
2025-06-04 24.25 24.28 24.22 24.25 0.6M
2025-06-03 24.21 24.25 24.21 24.24 0.5M
2025-06-02 24.20 24.21 24.14 24.21 1.0M
2025-05-30 24.18 24.20 24.15 24.20 0.2M
2025-05-29 24.19 24.19 24.17 24.17 0.2M
2025-05-28 24.11 24.18 24.11 24.14 0.2M
2025-05-27 24.14 24.15 24.10 24.13 0.7M
2025-05-23 24.07 24.10 24.04 24.09 0.3M
2025-05-22 24.08 24.11 24.03 24.08 0.3M
2025-05-21 24.14 24.15 24.05 24.06 0.3M
2025-05-20 24.16 24.18 24.11 24.17 0.3M
2025-05-19 24.10 24.16 24.08 24.15 0.2M
2025-05-16 24.25 24.25 24.20 24.25 0.2M
2025-05-15 24.15 24.23 24.12 24.23 0.4M
2025-05-14 24.19 24.19 24.13 24.16 0.5M
2025-05-13 24.10 24.17 24.09 24.15 0.3M
2025-05-12 24.12 24.14 24.05 24.10 0.4M
2025-05-09 23.99 24.05 23.99 24.01 0.3M
2025-05-08 23.99 24.01 23.93 23.97 0.5M
2025-05-07 23.93 23.97 23.90 23.95 0.3M
2025-05-06 23.91 23.96 23.86 23.96 0.6M
2025-05-05 23.93 23.94 23.88 23.93 0.4M
2025-05-02 23.94 23.96 23.89 23.92 0.7M
2025-05-01 23.92 23.95 23.85 23.90 0.3M
2025-04-30 23.92 23.92 23.85 23.90 0.4M
2025-04-29 23.95 23.98 23.88 23.95 0.3M
2025-04-28 23.99 23.99 23.87 23.95 0.9M
2025-04-25 23.99 23.99 23.94 23.97 0.2M
2025-04-24 23.97 24.00 23.90 24.00 0.3M
2025-04-23 23.92 23.97 23.88 23.95 0.5M
2025-04-22 23.82 23.84 23.77 23.84 0.4M
2025-04-21 23.80 23.80 23.66 23.80 0.7M
2025-04-17 23.82 23.96 23.81 23.94 0.5M
2025-04-16 23.76 23.85 23.69 23.77 0.4M
2025-04-15 23.75 23.80 23.66 23.79 0.4M
2025-04-14 23.67 23.75 23.60 23.70 0.4M
2025-04-11 23.60 23.60 23.30 23.47 0.4M
2025-04-10 23.70 23.78 23.34 23.56 0.5M
2025-04-09 23.18 23.86 23.03 23.68 1.4M
2025-04-08 23.50 23.70 23.28 23.32 0.8M
2025-04-07 23.40 23.57 23.14 23.37 1.8M
2025-04-04 23.90 23.92 23.58 23.60 2.1M
2025-04-03 24.20 24.26 24.00 24.00 0.5M
2025-04-02 24.23 24.28 24.23 24.28 0.3M
2025-04-01 24.26 24.27 24.22 24.25 0.4M
2025-03-31 24.20 24.27 24.20 24.24 0.3M
2025-03-28 24.29 24.32 24.24 24.26 0.3M
2025-03-27 24.26 24.27 24.22 24.27 0.3M
2025-03-26 24.27 24.32 24.20 24.21 0.4M
2025-03-25 24.32 24.32 24.28 24.31 0.5M
2025-03-24 24.32 24.34 24.29 24.32 0.3M
2025-03-21 24.40 24.42 24.38 24.41 0.2M
2025-03-20 24.38 24.44 24.38 24.40 0.4M
2025-03-19 24.30 24.40 24.27 24.38 0.3M
2025-03-18 24.32 24.32 24.26 24.29 0.3M
2025-03-17 24.25 24.33 24.25 24.33 0.3M
2025-03-14 24.25 24.26 24.20 24.25 0.2M
2025-03-13 24.26 24.26 24.14 24.21 0.5M
2025-03-12 24.30 24.30 24.22 24.26 0.3M
2025-03-11 24.27 24.29 24.23 24.26 0.3M
2025-03-10 24.35 24.35 24.28 24.28 0.3M
2025-03-07 24.33 24.36 24.32 24.33 0.2M
2025-03-06 24.33 24.46 24.32 24.35 0.3M
2025-03-05 24.35 24.42 24.32 24.40 0.6M
2025-03-04 24.40 24.40 24.25 24.30 0.9M
2025-03-03 24.46 24.46 24.40 24.42 0.8M
2025-02-28 24.42 24.46 24.39 24.46 1.0M
2025-02-27 24.40 24.44 24.37 24.40 3.4M
2025-02-26 24.40 24.45 24.34 24.37 2.4M
2025-02-25 24.37 24.40 24.34 24.38 0.8M
2025-02-24 24.40 24.42 24.30 24.31 0.5M
2025-02-21 24.50 24.56 24.47 24.49 0.2M
2025-02-20 24.49 24.49 24.44 24.49 0.3M
2025-02-19 24.49 24.51 24.44 24.48 0.4M
2025-02-18 24.49 24.57 24.43 24.50 0.4M
2025-02-14 24.46 24.49 24.45 24.49 0.4M
2025-02-13 24.40 24.44 24.37 24.43 0.5M
2025-02-12 24.39 24.41 24.34 24.39 0.4M
2025-02-11 24.43 24.44 24.38 24.42 0.8M
2025-02-10 24.43 24.44 24.38 24.44 0.4M
2025-02-07 24.42 24.42 24.37 24.39 0.3M
2025-02-06 24.42 24.42 24.37 24.41 0.5M
2025-02-05 24.34 24.41 24.30 24.38 0.8M
2025-02-04 24.32 24.37 24.30 24.32 0.7M
2025-02-03 24.31 24.33 24.27 24.28 1.4M
2025-01-31 24.35 24.37 24.28 24.32 1.1M
2025-01-30 24.35 24.36 24.28 24.30 1.4M
2025-01-29 24.35 24.37 24.29 24.30 0.4M
2025-01-28 24.32 24.35 24.26 24.31 0.4M
2025-01-27 24.30 24.31 24.25 24.30 0.6M
2025-01-24 24.29 24.29 24.24 24.27 0.4M
2025-01-23 24.27 24.27 24.21 24.25 0.5M
2025-01-22 24.30 24.41 24.20 24.26 0.9M
2025-01-21 24.22 24.27 24.22 24.25 0.6M
2025-01-17 24.35 24.38 24.29 24.33 0.4M
2025-01-16 24.32 24.46 24.26 24.28 0.4M
2025-01-15 24.25 24.29 24.20 24.28 0.3M
2025-01-14 24.11 24.17 24.09 24.12 0.3M
2025-01-13 24.14 24.25 24.04 24.07 0.6M
2025-01-10 24.17 24.20 24.13 24.15 0.6M
2025-01-08 24.20 24.25 24.12 24.18 0.8M
2025-01-07 24.36 24.37 24.15 24.15 0.7M
2025-01-06 24.43 24.43 24.34 24.34 0.4M
2025-01-03 24.29 24.45 24.29 24.45 0.6M
2025-01-02 24.27 24.29 24.16 24.25 0.5M