Invesco Variable Rate Preferred ETF (VRP)

VRP
🏛️ アメリカ →
24.71
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
2023-12-29 23.12 23.18 23.08 23.08 0.4M
2023-12-28 23.12 23.19 23.06 23.07 0.8M
2023-12-27 23.15 23.16 23.08 23.14 0.5M
2023-12-26 23.13 23.15 23.06 23.13 0.4M
2023-12-22 23.14 23.17 23.07 23.07 0.5M
2023-12-21 23.06 23.10 23.02 23.07 0.4M
2023-12-20 23.00 23.10 22.99 23.00 0.6M
2023-12-19 23.01 23.08 22.98 23.00 0.4M
2023-12-18 23.00 23.03 22.89 23.01 0.4M
2023-12-15 23.10 23.18 23.06 23.07 0.4M
2023-12-14 23.00 23.15 22.95 23.15 0.6M
2023-12-13 22.88 22.94 22.82 22.94 0.5M
2023-12-12 22.81 22.84 22.76 22.82 0.7M
2023-12-11 22.80 22.81 22.76 22.80 0.7M
2023-12-08 22.76 22.80 22.76 22.78 0.3M
2023-12-07 22.80 22.85 22.75 22.82 0.3M
2023-12-06 22.76 22.80 22.74 22.76 0.4M
2023-12-05 22.65 22.75 22.65 22.74 0.4M
2023-12-04 22.61 22.75 22.61 22.70 0.6M
2023-12-01 22.62 22.71 22.56 22.71 0.5M
2023-11-30 22.53 22.66 22.51 22.58 0.7M
2023-11-29 22.54 22.59 22.50 22.57 0.3M
2023-11-28 22.37 22.53 22.36 22.49 0.4M
2023-11-27 22.45 22.50 22.39 22.40 0.4M
2023-11-24 22.46 22.50 22.38 22.38 0.2M
2023-11-22 22.40 22.44 22.39 22.39 0.2M
2023-11-21 22.37 22.44 22.36 22.36 0.5M
2023-11-20 22.45 22.47 22.37 22.39 0.4M
2023-11-17 22.53 22.60 22.53 22.53 0.2M
2023-11-16 22.55 22.57 22.52 22.56 0.3M
2023-11-15 22.55 22.55 22.37 22.55 0.4M
2023-11-14 22.52 22.76 22.44 22.49 0.6M
2023-11-13 22.29 22.43 22.23 22.41 0.3M
2023-11-10 22.20 22.36 22.20 22.35 0.4M
2023-11-09 22.27 22.33 22.17 22.17 0.3M
2023-11-08 22.26 22.33 22.25 22.25 0.3M
2023-11-07 22.28 22.30 22.24 22.29 0.2M
2023-11-06 22.32 22.32 22.21 22.28 0.6M
2023-11-03 22.24 22.32 22.17 22.32 0.4M
2023-11-02 21.89 22.11 21.89 22.06 0.3M
2023-11-01 21.66 21.82 21.66 21.72 0.2M
2023-10-31 21.66 21.74 21.66 21.66 0.4M
2023-10-30 21.65 21.70 21.62 21.67 0.3M
2023-10-27 21.73 21.77 21.60 21.63 0.3M
2023-10-26 21.64 21.73 21.61 21.61 0.4M
2023-10-25 21.74 21.76 21.65 21.66 0.2M
2023-10-24 21.74 21.79 21.68 21.73 0.3M
2023-10-23 21.67 21.77 21.65 21.68 0.2M
2023-10-20 21.86 21.94 21.81 21.83 0.4M
2023-10-19 21.86 21.95 21.83 21.86 0.3M
2023-10-18 21.88 21.98 21.86 21.92 0.4M
2023-10-17 21.98 22.00 21.88 21.92 0.8M
2023-10-16 22.06 22.10 22.03 22.04 0.4M
2023-10-13 22.03 22.09 21.98 22.02 0.5M
2023-10-12 22.05 22.12 21.98 22.00 0.3M
2023-10-11 22.04 22.10 22.01 22.07 0.3M
2023-10-10 22.01 22.06 21.92 22.02 0.3M
2023-10-09 21.92 22.05 21.92 21.97 0.3M
2023-10-06 21.94 22.00 21.92 21.95 0.4M
2023-10-05 22.03 22.12 22.01 22.01 0.3M
2023-10-04 22.14 22.21 22.01 22.06 0.5M
2023-10-03 22.23 22.26 22.12 22.13 0.4M
2023-10-02 22.38 22.38 22.26 22.28 0.2M
2023-09-29 22.36 22.43 22.31 22.37 0.5M
2023-09-28 22.31 22.40 22.31 22.37 0.3M
2023-09-27 22.42 22.47 22.35 22.35 0.4M
2023-09-26 22.42 22.49 22.42 22.44 0.5M
2023-09-25 22.46 22.50 22.41 22.49 0.2M
2023-09-22 22.47 22.56 22.44 22.51 0.6M
2023-09-21 22.51 22.52 22.41 22.44 0.3M
2023-09-20 22.53 22.58 22.52 22.58 0.2M
2023-09-19 22.52 22.56 22.48 22.56 0.2M
2023-09-18 22.50 22.61 22.49 22.56 0.3M
2023-09-15 22.61 22.63 22.59 22.62 0.4M
2023-09-14 22.57 22.64 22.57 22.61 0.2M
2023-09-13 22.56 22.62 22.56 22.57 0.2M
2023-09-12 22.53 22.60 22.53 22.60 0.2M
2023-09-11 22.55 22.60 22.55 22.60 0.2M
2023-09-08 22.48 22.59 22.48 22.55 0.2M
2023-09-07 22.45 22.53 22.44 22.51 0.2M
2023-09-06 22.53 22.56 22.47 22.52 0.2M
2023-09-05 22.56 22.58 22.48 22.49 0.4M
2023-09-01 22.57 22.66 22.54 22.58 0.2M
2023-08-31 22.53 22.61 22.53 22.60 0.3M
2023-08-30 22.50 22.53 22.46 22.53 0.2M
2023-08-29 22.42 22.50 22.42 22.50 0.2M
2023-08-28 22.44 22.52 22.41 22.45 0.2M
2023-08-25 22.45 22.49 22.37 22.44 0.2M
2023-08-24 22.45 22.47 22.35 22.39 0.2M
2023-08-23 22.40 22.45 22.36 22.45 0.2M
2023-08-22 22.45 22.47 22.32 22.37 0.2M
2023-08-21 22.42 22.49 22.37 22.41 0.1M
2023-08-18 22.64 22.64 22.50 22.50 0.2M
2023-08-17 22.66 22.66 22.54 22.66 0.2M
2023-08-16 22.59 22.71 22.57 22.62 0.1M
2023-08-15 22.66 22.69 22.61 22.61 0.3M
2023-08-14 22.65 22.75 22.64 22.71 0.2M
2023-08-11 22.58 22.70 22.58 22.70 0.2M
2023-08-10 22.65 22.70 22.61 22.65 0.2M
2023-08-09 22.63 22.69 22.59 22.63 0.3M
2023-08-08 22.64 22.71 22.58 22.65 0.3M
2023-08-07 22.64 22.77 22.62 22.77 0.2M
2023-08-04 22.70 22.74 22.59 22.65 0.4M
2023-08-03 22.60 22.65 22.41 22.64 0.8M
2023-08-02 22.69 22.75 22.60 22.67 0.2M
2023-08-01 22.74 22.77 22.68 22.77 0.3M
2023-07-31 22.66 22.78 22.64 22.72 0.3M
2023-07-28 22.70 22.70 22.64 22.65 0.2M
2023-07-27 22.62 22.71 22.62 22.63 0.3M
2023-07-26 22.59 22.65 22.55 22.62 0.3M
2023-07-25 22.62 22.62 22.51 22.54 0.5M
2023-07-24 22.49 22.54 22.43 22.48 0.2M
2023-07-21 22.58 22.60 22.52 22.52 0.4M
2023-07-20 22.52 22.59 22.45 22.48 0.2M
2023-07-19 22.42 22.58 22.42 22.52 0.5M
2023-07-18 22.38 22.50 22.38 22.41 0.2M
2023-07-17 22.37 22.44 22.37 22.40 0.4M
2023-07-14 22.45 22.49 22.40 22.41 0.3M
2023-07-13 22.47 22.48 22.30 22.43 0.5M
2023-07-12 22.36 22.46 22.36 22.38 0.5M
2023-07-11 22.32 22.39 22.30 22.38 0.7M
2023-07-10 22.25 22.34 22.22 22.28 0.1M
2023-07-07 22.18 22.27 22.18 22.23 0.3M
2023-07-06 22.26 22.32 22.17 22.17 0.2M
2023-07-05 22.29 22.37 22.25 22.32 0.6M
2023-07-03 22.30 22.35 22.25 22.32 0.1M
2023-06-30 22.27 22.27 22.20 22.25 0.4M
2023-06-29 22.22 22.26 22.17 22.18 0.2M
2023-06-28 22.18 22.27 22.15 22.20 0.3M
2023-06-27 22.20 22.24 22.16 22.16 0.2M
2023-06-26 22.14 22.21 22.12 22.16 0.2M
2023-06-23 22.11 22.21 22.09 22.09 0.4M
2023-06-22 22.12 22.17 22.07 22.11 0.3M
2023-06-21 22.15 22.22 22.07 22.17 0.3M
2023-06-20 22.13 22.21 22.11 22.15 0.2M
2023-06-16 22.23 22.28 22.21 22.28 0.3M
2023-06-15 22.26 22.36 22.23 22.23 0.3M
2023-06-14 22.28 22.33 22.20 22.20 0.2M
2023-06-13 22.36 22.36 22.23 22.28 0.4M
2023-06-12 22.28 22.31 22.19 22.24 0.3M
2023-06-09 22.36 22.36 22.24 22.24 0.2M
2023-06-08 22.34 22.35 22.22 22.29 0.2M
2023-06-07 22.23 22.30 22.23 22.28 0.3M
2023-06-06 22.23 22.30 22.23 22.23 0.3M
2023-06-05 22.24 22.33 22.20 22.29 0.8M
2023-06-02 22.14 22.28 22.10 22.19 2.7M
2023-06-01 22.13 22.22 22.09 22.22 0.2M
2023-05-31 22.04 22.12 22.04 22.10 0.3M
2023-05-30 22.08 22.11 21.99 22.04 0.2M
2023-05-26 21.97 22.05 21.92 21.99 0.1M
2023-05-25 21.97 21.97 21.84 21.93 0.2M
2023-05-24 21.92 21.97 21.84 21.97 0.2M
2023-05-23 21.94 21.99 21.90 21.90 0.3M
2023-05-22 21.78 21.94 21.78 21.94 0.2M
2023-05-19 21.89 21.98 21.86 21.90 0.2M
2023-05-18 21.88 21.96 21.85 21.87 0.5M
2023-05-17 21.70 21.88 21.69 21.84 0.3M
2023-05-16 21.66 21.73 21.65 21.65 0.5M
2023-05-15 21.62 21.73 21.61 21.69 0.3M
2023-05-12 21.62 21.71 21.57 21.60 0.2M
2023-05-11 21.65 21.69 21.56 21.57 0.3M
2023-05-10 21.59 21.70 21.59 21.65 0.2M
2023-05-09 21.60 21.64 21.50 21.59 0.2M
2023-05-08 21.55 21.66 21.54 21.66 0.2M
2023-05-05 21.48 21.62 21.46 21.53 0.5M
2023-05-04 21.86 21.86 21.36 21.43 0.5M
2023-05-03 22.04 22.12 21.83 21.83 0.4M
2023-05-02 22.26 22.26 22.05 22.06 0.5M
2023-05-01 22.32 22.35 22.21 22.21 0.2M
2023-04-28 22.28 22.30 22.10 22.27 0.5M
2023-04-27 22.22 22.26 22.17 22.24 0.2M
2023-04-26 22.17 22.29 22.17 22.18 0.2M
2023-04-25 22.27 22.35 22.20 22.20 0.2M
2023-04-24 22.23 22.36 22.23 22.33 0.3M
2023-04-21 22.34 22.40 22.30 22.34 0.4M
2023-04-20 22.32 22.47 22.27 22.33 0.5M
2023-04-19 22.32 22.42 22.30 22.36 1.3M
2023-04-18 22.35 22.39 22.26 22.38 0.4M
2023-04-17 22.35 22.40 22.24 22.34 0.7M
2023-04-14 22.30 22.38 22.23 22.30 0.9M
2023-04-13 22.30 22.34 22.20 22.30 0.2M
2023-04-12 22.26 22.34 22.18 22.22 0.4M
2023-04-11 22.15 22.29 22.15 22.20 0.5M
2023-04-10 22.09 22.23 22.09 22.21 0.3M
2023-04-06 22.08 22.20 22.07 22.15 0.5M
2023-04-05 22.14 22.23 22.10 22.14 0.4M
2023-04-04 22.24 22.25 22.11 22.18 0.2M
2023-04-03 22.07 22.22 22.04 22.19 0.3M
2023-03-31 22.06 22.20 22.03 22.15 0.6M
2023-03-30 21.88 22.01 21.88 21.99 0.3M
2023-03-29 21.95 21.95 21.70 21.86 0.6M
2023-03-28 21.61 21.72 21.61 21.70 0.7M
2023-03-27 21.52 21.80 21.52 21.61 0.8M
2023-03-24 21.58 21.81 21.50 21.60 0.3M
2023-03-23 21.65 21.91 21.54 21.65 0.6M
2023-03-22 21.74 21.84 21.57 21.74 0.4M
2023-03-21 21.34 21.78 21.33 21.60 1.3M
2023-03-20 21.29 21.38 20.88 21.10 0.8M
2023-03-17 21.66 21.90 21.25 21.45 1.3M
2023-03-16 21.41 21.87 21.25 21.80 2.2M
2023-03-15 21.50 21.58 21.13 21.41 1.1M
2023-03-14 21.74 22.15 21.56 21.90 1.2M
2023-03-13 22.02 22.38 20.98 21.18 1.9M
2023-03-10 22.97 23.00 22.01 22.17 0.6M
2023-03-09 23.18 23.22 23.03 23.05 0.3M
2023-03-08 23.17 23.22 23.16 23.22 0.4M
2023-03-07 23.26 23.30 23.16 23.20 0.3M
2023-03-06 23.25 23.27 23.23 23.24 0.2M
2023-03-03 23.23 23.32 23.19 23.31 0.3M
2023-03-02 23.17 23.22 23.15 23.19 0.2M
2023-03-01 23.16 23.23 23.15 23.19 0.1M
2023-02-28 23.18 23.22 23.18 23.19 0.2M
2023-02-27 23.28 23.28 23.19 23.22 0.3M
2023-02-24 23.14 23.18 23.10 23.18 0.2M
2023-02-23 23.14 23.19 23.12 23.17 0.3M
2023-02-22 23.15 23.18 23.05 23.05 0.5M
2023-02-21 23.21 23.22 23.07 23.11 0.3M
2023-02-17 23.35 23.39 23.32 23.34 0.3M
2023-02-16 23.37 23.40 23.32 23.39 0.3M
2023-02-15 23.39 23.42 23.36 23.41 0.4M
2023-02-14 23.45 23.47 23.39 23.46 0.3M
2023-02-13 23.46 23.47 23.41 23.47 0.3M
2023-02-10 23.47 23.47 23.40 23.44 0.2M
2023-02-09 23.50 23.53 23.45 23.46 0.3M
2023-02-08 23.50 23.51 23.40 23.47 0.4M
2023-02-07 23.54 23.58 23.49 23.53 0.2M
2023-02-06 23.63 23.63 23.54 23.60 0.3M
2023-02-03 23.70 23.70 23.60 23.70 0.6M
2023-02-02 23.65 23.73 23.61 23.73 0.7M
2023-02-01 23.52 23.72 23.47 23.67 0.5M
2023-01-31 23.50 23.55 23.46 23.53 0.3M
2023-01-30 23.43 23.48 23.40 23.48 0.7M
2023-01-27 23.45 23.47 23.39 23.39 0.3M
2023-01-26 23.45 23.45 23.35 23.40 0.5M
2023-01-25 23.27 23.40 23.27 23.38 0.2M
2023-01-24 23.25 23.37 23.23 23.23 0.3M
2023-01-23 23.28 23.31 23.21 23.30 0.4M
2023-01-20 23.34 23.34 23.23 23.29 0.3M
2023-01-19 23.27 23.33 23.23 23.28 0.4M
2023-01-18 23.34 23.40 23.24 23.24 0.6M
2023-01-17 23.28 23.29 23.19 23.29 0.7M
2023-01-13 23.16 23.24 23.13 23.20 0.2M
2023-01-12 23.05 23.18 22.99 23.17 0.3M
2023-01-11 22.92 23.05 22.88 22.98 0.5M
2023-01-10 22.72 22.94 22.69 22.91 0.9M
2023-01-09 22.67 22.76 22.63 22.68 0.7M
2023-01-06 22.50 22.69 22.50 22.67 0.4M
2023-01-05 22.48 22.52 22.41 22.43 0.6M
2023-01-04 22.32 22.53 22.31 22.53 0.5M
2023-01-03 22.41 22.46 22.27 22.36 0.4M