Invesco Aaa Clo Floating Rate Note ETF (ICLO)

ICLO
🏛️ アメリカ →
25.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 25.62 25.64 25.62 25.64 0.1M
2024-12-30 25.64 25.65 25.62 25.64 0.1M
2024-12-27 25.61 25.63 25.61 25.63 0.1M
2024-12-26 25.62 25.62 25.61 25.62 0.1M
2024-12-24 25.62 25.62 25.61 25.62 0.0M
2024-12-23 25.61 25.61 25.60 25.61 0.5M
2024-12-20 25.71 25.72 25.70 25.72 0.1M
2024-12-19 25.73 25.73 25.70 25.72 0.2M
2024-12-18 25.71 25.71 25.69 25.70 0.5M
2024-12-17 25.72 25.72 25.70 25.70 0.1M
2024-12-16 25.72 25.72 25.70 25.72 0.0M
2024-12-13 25.70 25.71 25.69 25.71 0.1M
2024-12-12 25.69 25.69 25.66 25.69 0.1M
2024-12-11 25.65 25.69 25.65 25.68 0.1M
2024-12-10 25.68 25.68 25.67 25.68 0.1M
2024-12-09 25.69 25.69 25.67 25.68 0.2M
2024-12-06 25.67 25.68 25.66 25.68 0.1M
2024-12-05 25.68 25.68 25.64 25.66 0.1M
2024-12-04 25.65 25.67 25.64 25.67 0.3M
2024-12-03 25.69 25.69 25.65 25.66 0.1M
2024-12-02 25.64 25.66 25.63 25.66 0.1M
2024-11-29 25.64 25.65 25.63 25.65 0.2M
2024-11-27 25.64 25.64 25.62 25.64 0.1M
2024-11-26 25.63 25.64 25.62 25.63 0.2M
2024-11-25 25.61 25.62 25.60 25.62 0.1M
2024-11-22 25.62 25.62 25.59 25.61 0.1M
2024-11-21 25.61 25.61 25.60 25.60 0.2M
2024-11-20 25.61 25.61 25.59 25.60 0.4M
2024-11-19 25.61 25.61 25.58 25.60 0.2M
2024-11-18 25.60 25.61 25.59 25.59 0.2M
2024-11-15 25.71 25.74 25.70 25.73 0.5M
2024-11-14 25.70 25.71 25.69 25.70 0.2M
2024-11-13 25.71 25.71 25.69 25.70 0.1M
2024-11-12 25.70 25.71 25.69 25.70 0.1M
2024-11-11 25.70 25.71 25.68 25.71 0.3M
2024-11-08 25.68 25.70 25.67 25.68 0.7M
2024-11-07 25.68 25.69 25.66 25.67 0.1M
2024-11-06 25.78 25.78 25.67 25.68 0.1M
2024-11-05 25.66 25.67 25.64 25.66 0.0M
2024-11-04 25.65 25.67 25.64 25.65 0.1M
2024-11-01 25.63 25.66 25.62 25.65 0.1M
2024-10-31 25.63 25.66 25.63 25.66 0.1M
2024-10-30 25.64 25.64 25.62 25.63 0.1M
2024-10-29 25.59 25.64 25.59 25.63 0.1M
2024-10-28 25.65 25.65 25.61 25.61 0.1M
2024-10-25 25.62 25.63 25.60 25.62 0.1M
2024-10-24 25.60 25.62 25.59 25.60 0.1M
2024-10-23 25.58 25.60 25.58 25.60 0.1M
2024-10-22 25.59 25.60 25.58 25.59 0.1M
2024-10-21 25.58 25.61 25.57 25.59 0.2M
2024-10-18 25.72 25.74 25.72 25.74 0.1M
2024-10-17 25.74 25.75 25.73 25.73 0.1M
2024-10-16 25.71 25.73 25.71 25.72 0.1M
2024-10-15 25.72 25.73 25.71 25.72 0.1M
2024-10-14 25.72 25.75 25.70 25.71 0.1M
2024-10-11 25.72 25.74 25.69 25.71 0.1M
2024-10-10 25.66 25.73 25.66 25.70 0.1M
2024-10-09 25.67 25.72 25.67 25.70 0.1M
2024-10-08 25.70 25.72 25.68 25.69 0.2M
2024-10-07 25.69 25.71 25.67 25.70 0.1M
2024-10-04 25.66 25.69 25.66 25.67 0.0M
2024-10-03 25.66 25.69 25.65 25.68 0.1M
2024-10-02 25.66 25.70 25.65 25.66 0.2M
2024-10-01 25.66 25.69 25.64 25.65 0.2M
2024-09-30 25.64 25.66 25.63 25.64 0.1M
2024-09-27 25.63 25.64 25.60 25.60 0.2M
2024-09-26 25.63 25.64 25.62 25.64 0.1M
2024-09-25 25.62 25.62 25.60 25.61 0.1M
2024-09-24 25.60 25.61 25.59 25.60 0.1M
2024-09-23 25.59 25.64 25.58 25.60 0.1M
2024-09-20 25.75 25.79 25.74 25.77 0.1M
2024-09-19 25.73 25.76 25.72 25.75 0.1M
2024-09-18 25.74 25.75 25.73 25.75 0.1M
2024-09-17 25.76 25.76 25.73 25.74 0.1M
2024-09-16 25.76 25.76 25.72 25.73 0.1M
2024-09-13 25.73 25.73 25.70 25.72 0.2M
2024-09-12 25.70 25.71 25.69 25.70 0.1M
2024-09-11 25.69 25.71 25.68 25.70 0.1M
2024-09-10 25.70 25.70 25.67 25.69 0.1M
2024-09-09 25.71 25.71 25.68 25.70 0.2M
2024-09-06 25.67 25.69 25.66 25.69 0.0M
2024-09-05 25.68 25.71 25.63 25.68 0.8M
2024-09-04 25.67 25.74 25.66 25.70 0.4M
2024-09-03 25.67 25.68 25.66 25.68 0.1M
2024-08-30 25.66 25.67 25.64 25.66 0.1M
2024-08-29 25.64 25.65 25.61 25.64 0.1M
2024-08-28 25.66 25.66 25.64 25.65 0.1M
2024-08-27 25.63 25.64 25.62 25.64 0.0M
2024-08-26 25.62 25.66 25.61 25.63 0.1M
2024-08-23 25.63 25.63 25.61 25.63 0.1M
2024-08-22 25.62 25.62 25.60 25.61 0.1M
2024-08-21 25.63 25.63 25.60 25.61 0.1M
2024-08-20 25.61 25.62 25.60 25.60 0.0M
2024-08-19 25.60 25.69 25.57 25.69 0.1M
2024-08-16 25.71 25.72 25.68 25.72 0.2M
2024-08-15 25.68 25.69 25.66 25.68 0.1M
2024-08-14 25.68 25.68 25.66 25.67 0.0M
2024-08-13 25.70 25.70 25.64 25.66 0.2M
2024-08-12 25.66 25.67 25.66 25.66 0.1M
2024-08-09 25.65 25.66 25.64 25.66 0.1M
2024-08-08 25.64 25.65 25.63 25.64 0.1M
2024-08-07 25.65 25.66 25.65 25.66 0.1M
2024-08-06 25.61 25.67 25.61 25.66 0.3M
2024-08-05 25.80 25.84 25.55 25.55 0.2M
2024-08-02 25.71 25.72 25.69 25.69 0.1M
2024-08-01 25.69 25.71 25.68 25.71 0.1M
2024-07-31 25.68 25.71 25.68 25.70 0.1M
2024-07-30 25.70 25.70 25.67 25.69 0.1M
2024-07-29 25.67 25.69 25.66 25.68 0.0M
2024-07-26 25.65 25.68 25.65 25.67 0.1M
2024-07-25 25.65 25.68 25.65 25.68 0.1M
2024-07-24 25.66 25.67 25.65 25.66 0.1M
2024-07-23 25.64 25.66 25.64 25.66 0.1M
2024-07-22 25.66 25.66 25.63 25.65 0.2M
2024-07-19 25.76 25.78 25.75 25.78 0.0M
2024-07-18 25.76 25.76 25.74 25.76 0.1M
2024-07-17 25.74 25.76 25.74 25.76 0.0M
2024-07-16 25.76 25.76 25.72 25.75 0.1M
2024-07-15 25.75 25.75 25.73 25.75 0.0M
2024-07-12 25.71 25.75 25.71 25.74 0.1M
2024-07-11 25.74 25.74 25.71 25.73 0.1M
2024-07-10 25.73 25.73 25.70 25.72 0.0M
2024-07-09 25.68 25.71 25.68 25.71 0.1M
2024-07-08 25.69 25.71 25.69 25.69 0.1M
2024-07-05 25.66 25.71 25.66 25.71 0.1M
2024-07-03 25.68 25.68 25.66 25.66 0.1M
2024-07-02 25.69 25.69 25.67 25.69 0.1M
2024-07-01 25.70 25.70 25.67 25.69 0.1M
2024-06-28 25.66 25.68 25.65 25.68 0.1M
2024-06-27 25.66 25.69 25.65 25.68 0.1M
2024-06-26 25.66 25.67 25.64 25.66 0.1M
2024-06-25 25.65 25.65 25.63 25.65 0.1M
2024-06-24 25.63 25.65 25.63 25.65 0.1M
2024-06-21 25.75 25.77 25.74 25.77 0.1M
2024-06-20 25.76 25.76 25.73 25.75 0.1M
2024-06-18 25.76 25.76 25.74 25.74 0.1M
2024-06-17 25.76 25.76 25.73 25.75 0.1M
2024-06-14 25.76 25.76 25.72 25.73 0.1M
2024-06-13 25.70 25.74 25.70 25.74 0.2M
2024-06-12 25.70 25.71 25.70 25.70 0.0M
2024-06-11 25.72 25.72 25.70 25.71 0.1M
2024-06-10 25.69 25.71 25.69 25.71 0.1M
2024-06-07 25.69 25.69 25.68 25.69 0.0M
2024-06-06 25.70 25.70 25.65 25.68 0.1M
2024-06-05 25.69 25.69 25.65 25.67 0.1M
2024-06-04 25.66 25.69 25.65 25.69 0.3M
2024-06-03 25.68 25.68 25.65 25.67 0.1M
2024-05-31 25.61 25.66 25.61 25.64 0.1M
2024-05-30 25.63 25.65 25.63 25.63 0.1M
2024-05-29 25.65 25.65 25.63 25.64 0.1M
2024-05-28 25.66 25.66 25.63 25.65 0.1M
2024-05-24 25.66 25.66 25.63 25.66 0.2M
2024-05-23 25.64 25.64 25.61 25.63 0.2M
2024-05-22 25.66 25.66 25.60 25.61 0.3M
2024-05-21 25.62 25.63 25.60 25.61 0.6M
2024-05-20 25.64 25.64 25.61 25.62 0.1M
2024-05-17 25.77 25.77 25.72 25.73 0.1M
2024-05-16 25.73 25.75 25.71 25.74 0.1M
2024-05-15 25.71 25.72 25.70 25.71 0.0M
2024-05-14 25.73 25.73 25.70 25.71 0.0M
2024-05-13 25.72 25.72 25.69 25.71 0.0M
2024-05-10 25.72 25.72 25.68 25.70 0.1M
2024-05-09 25.65 25.68 25.65 25.68 0.1M
2024-05-08 25.68 25.68 25.64 25.67 0.2M
2024-05-07 25.69 25.69 25.66 25.67 0.1M
2024-05-06 25.67 25.68 25.65 25.66 0.1M
2024-05-03 25.64 25.66 25.64 25.66 0.1M
2024-05-02 25.65 25.65 25.63 25.65 0.1M
2024-05-01 25.64 25.65 25.63 25.64 0.0M
2024-04-30 25.64 25.64 25.63 25.63 0.1M
2024-04-29 25.60 25.63 25.60 25.62 0.1M
2024-04-26 25.59 25.62 25.59 25.62 0.1M
2024-04-25 25.55 25.61 25.55 25.60 0.0M
2024-04-24 25.58 25.60 25.58 25.60 0.0M
2024-04-23 25.59 25.60 25.58 25.60 0.1M
2024-04-22 25.60 25.60 25.57 25.58 0.0M
2024-04-19 25.73 25.74 25.72 25.72 0.1M
2024-04-18 25.70 25.73 25.66 25.70 0.4M
2024-04-17 25.68 25.69 25.67 25.68 0.0M
2024-04-16 25.67 25.68 25.65 25.66 0.0M
2024-04-15 25.66 25.67 25.65 25.65 0.1M
2024-04-12 25.67 25.68 25.66 25.66 0.0M
2024-04-11 25.62 25.66 25.62 25.65 0.1M
2024-04-10 25.66 25.66 25.60 25.60 0.1M
2024-04-09 25.66 25.66 25.64 25.66 0.0M
2024-04-08 25.65 25.65 25.64 25.65 0.1M
2024-04-05 25.63 25.66 25.63 25.63 0.1M
2024-04-04 25.61 25.63 25.60 25.63 0.0M
2024-04-03 25.61 25.62 25.61 25.62 0.2M
2024-04-02 25.60 25.62 25.60 25.61 0.0M
2024-04-01 25.63 25.63 25.57 25.58 0.1M
2024-03-28 25.61 25.62 25.58 25.61 0.0M
2024-03-27 25.58 25.60 25.57 25.59 0.0M
2024-03-26 25.58 25.60 25.57 25.59 0.0M
2024-03-25 25.60 25.60 25.56 25.58 0.0M
2024-03-22 25.56 25.58 25.56 25.56 0.1M
2024-03-21 25.53 25.57 25.53 25.57 0.0M
2024-03-20 25.57 25.57 25.54 25.56 0.1M
2024-03-19 25.55 25.56 25.54 25.56 0.0M
2024-03-18 25.55 25.55 25.52 25.54 0.0M
2024-03-15 25.65 25.68 25.65 25.68 0.0M
2024-03-14 25.68 25.68 25.66 25.67 0.0M
2024-03-13 25.65 25.67 25.65 25.67 0.0M
2024-03-12 25.64 25.67 25.64 25.67 0.0M
2024-03-11 25.67 25.67 25.65 25.66 0.0M
2024-03-08 25.65 25.66 25.64 25.65 0.0M
2024-03-07 25.65 25.65 25.63 25.64 0.0M
2024-03-06 25.64 25.64 25.62 25.64 0.0M
2024-03-05 25.65 25.65 25.63 25.63 0.0M
2024-03-04 25.64 25.64 25.59 25.62 0.0M
2024-03-01 25.68 25.68 25.59 25.61 0.0M
2024-02-29 25.62 25.62 25.58 25.61 0.0M
2024-02-28 25.61 25.61 25.59 25.60 0.0M
2024-02-27 25.60 25.60 25.59 25.60 0.0M
2024-02-26 25.60 25.60 25.58 25.59 0.0M
2024-02-23 25.60 25.60 25.57 25.58 0.0M
2024-02-22 25.59 25.59 25.56 25.57 0.0M
2024-02-21 25.56 25.57 25.56 25.56 0.0M
2024-02-20 25.70 25.70 25.54 25.55 0.0M
2024-02-16 25.69 25.70 25.68 25.70 0.0M
2024-02-15 25.70 25.70 25.67 25.68 0.0M
2024-02-14 25.67 25.69 25.67 25.67 0.0M
2024-02-13 25.67 25.67 25.66 25.66 0.0M
2024-02-12 25.65 25.66 25.63 25.65 0.0M
2024-02-09 25.64 25.66 25.64 25.66 0.0M
2024-02-08 25.64 25.65 25.64 25.65 0.0M
2024-02-07 25.64 25.64 25.63 25.64 0.0M
2024-02-06 25.61 25.64 25.61 25.64 0.0M
2024-02-05 25.61 25.62 25.61 25.62 0.2M
2024-02-02 25.62 25.63 25.59 25.62 0.1M
2024-02-01 25.61 25.61 25.59 25.61 0.0M
2024-01-31 25.59 25.60 25.58 25.59 0.0M
2024-01-30 25.59 25.59 25.57 25.59 0.0M
2024-01-29 25.56 25.58 25.56 25.57 0.0M
2024-01-26 25.59 25.59 25.56 25.57 0.0M
2024-01-25 25.55 25.57 25.54 25.56 0.0M
2024-01-24 25.51 25.55 25.51 25.54 0.0M
2024-01-23 25.56 25.56 25.52 25.53 0.0M
2024-01-22 25.59 25.59 25.53 25.55 0.0M
2024-01-19 25.71 25.71 25.66 25.67 0.1M
2024-01-18 25.66 25.68 25.65 25.66 0.0M
2024-01-17 25.67 25.67 25.63 25.66 0.0M
2024-01-16 25.67 25.67 25.63 25.64 0.0M
2024-01-12 25.63 25.64 25.62 25.63 0.0M
2024-01-11 25.61 25.63 25.61 25.62 0.0M
2024-01-10 25.61 25.63 25.58 25.62 0.1M
2024-01-09 25.63 25.63 25.60 25.61 0.1M
2024-01-08 25.62 25.62 25.58 25.61 0.1M
2024-01-05 25.61 25.62 25.58 25.59 0.0M
2024-01-04 25.60 25.60 25.56 25.58 0.0M
2024-01-03 25.61 25.61 25.56 25.58 0.0M
2024-01-02 25.60 25.61 25.57 25.58 0.0M