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
2024-12-31 24.32 24.40 24.12 24.19 1.1M
2024-12-30 24.22 24.32 24.21 24.28 0.5M
2024-12-27 24.28 24.28 24.18 24.21 0.5M
2024-12-26 24.23 24.27 24.23 24.27 0.5M
2024-12-24 24.28 24.29 24.23 24.25 0.2M
2024-12-23 24.20 24.25 24.12 24.23 0.4M
2024-12-20 24.29 24.34 24.27 24.32 0.5M
2024-12-19 24.40 24.47 24.23 24.24 0.8M
2024-12-18 24.52 24.52 24.31 24.34 0.6M
2024-12-17 24.50 24.52 24.47 24.52 0.4M
2024-12-16 24.50 24.56 24.48 24.50 0.6M
2024-12-13 24.49 24.53 24.38 24.47 0.5M
2024-12-12 24.51 24.52 24.48 24.51 0.3M
2024-12-11 24.53 24.53 24.47 24.49 0.3M
2024-12-10 24.50 24.54 24.46 24.46 0.3M
2024-12-09 24.51 24.55 24.49 24.55 0.3M
2024-12-06 24.52 24.52 24.48 24.48 0.3M
2024-12-05 24.48 24.51 24.45 24.51 0.3M
2024-12-04 24.48 24.50 24.45 24.48 0.4M
2024-12-03 24.43 24.48 24.43 24.46 0.4M
2024-12-02 24.50 24.50 24.34 24.38 0.8M
2024-11-29 24.41 24.52 24.37 24.52 0.2M
2024-11-27 24.41 24.41 24.37 24.40 0.2M
2024-11-26 24.44 24.44 24.33 24.38 0.3M
2024-11-25 24.46 24.46 24.38 24.41 0.2M
2024-11-22 24.39 24.40 24.30 24.40 0.4M
2024-11-21 24.31 24.35 24.30 24.35 0.7M
2024-11-20 24.34 24.40 24.26 24.33 0.3M
2024-11-19 24.34 24.35 24.29 24.33 0.2M
2024-11-18 24.36 24.36 24.31 24.35 0.3M
2024-11-15 24.51 24.51 24.44 24.48 0.5M
2024-11-14 24.51 24.55 24.45 24.50 0.5M
2024-11-13 24.51 24.52 24.43 24.51 0.3M
2024-11-12 24.51 24.53 24.46 24.48 0.3M
2024-11-11 24.55 24.58 24.52 24.52 0.2M
2024-11-08 24.49 24.55 24.45 24.55 0.3M
2024-11-07 24.47 24.49 24.43 24.43 0.2M
2024-11-06 24.43 24.47 24.41 24.42 0.4M
2024-11-05 24.43 24.46 24.38 24.45 0.2M
2024-11-04 24.43 24.44 24.34 24.43 0.3M
2024-11-01 24.41 24.43 24.37 24.40 0.2M
2024-10-31 24.44 24.51 24.37 24.41 0.2M
2024-10-30 24.41 24.43 24.35 24.42 0.1M
2024-10-29 24.40 24.42 24.36 24.39 0.2M
2024-10-28 24.48 24.53 24.39 24.41 0.2M
2024-10-25 24.51 24.54 24.41 24.44 0.5M
2024-10-24 24.35 24.46 24.33 24.46 0.4M
2024-10-23 24.43 24.54 24.28 24.30 0.3M
2024-10-22 24.41 24.45 24.40 24.43 0.1M
2024-10-21 24.49 24.49 24.37 24.43 0.4M
2024-10-18 24.67 24.67 24.62 24.63 0.2M
2024-10-17 24.61 24.64 24.57 24.63 0.6M
2024-10-16 24.59 24.64 24.54 24.63 0.3M
2024-10-15 24.59 24.62 24.54 24.58 0.2M
2024-10-14 24.52 24.58 24.51 24.55 0.2M
2024-10-11 24.41 24.53 24.41 24.51 0.3M
2024-10-10 24.43 24.47 24.40 24.41 0.2M
2024-10-09 24.39 24.48 24.39 24.45 0.2M
2024-10-08 24.32 24.39 24.29 24.37 0.2M
2024-10-07 24.46 24.47 24.31 24.33 0.3M
2024-10-04 24.48 24.51 24.39 24.48 0.5M
2024-10-03 24.52 24.56 24.47 24.47 0.2M
2024-10-02 24.51 24.53 24.46 24.50 0.2M
2024-10-01 24.48 24.52 24.41 24.52 0.6M
2024-09-30 24.52 24.54 24.41 24.46 0.3M
2024-09-27 24.57 24.59 24.46 24.51 0.3M
2024-09-26 24.53 24.55 24.49 24.55 0.3M
2024-09-25 24.55 24.55 24.45 24.47 0.4M
2024-09-24 24.55 24.56 24.41 24.51 0.4M
2024-09-23 24.57 24.62 24.48 24.51 0.5M
2024-09-20 24.61 24.66 24.57 24.63 0.3M
2024-09-19 24.59 24.65 24.50 24.64 0.3M
2024-09-18 24.53 24.59 24.50 24.51 0.2M
2024-09-17 24.56 24.56 24.49 24.50 0.2M
2024-09-16 24.44 24.54 24.43 24.54 0.3M
2024-09-13 24.48 24.52 24.38 24.40 0.3M
2024-09-12 24.38 24.50 24.33 24.50 0.3M
2024-09-11 24.34 24.38 24.29 24.37 0.3M
2024-09-10 24.34 24.38 24.31 24.32 0.3M
2024-09-09 24.45 24.45 24.32 24.36 0.2M
2024-09-06 24.34 24.37 24.31 24.37 0.4M
2024-09-05 24.27 24.36 24.24 24.36 0.5M
2024-09-04 24.24 24.28 24.19 24.25 0.2M
2024-09-03 24.22 24.24 24.20 24.22 0.2M
2024-08-30 24.22 24.24 24.17 24.22 0.2M
2024-08-29 24.18 24.23 24.14 24.17 0.2M
2024-08-28 24.20 24.22 24.10 24.12 0.2M
2024-08-27 24.20 24.21 24.14 24.20 0.2M
2024-08-26 24.22 24.22 24.15 24.21 0.2M
2024-08-23 24.21 24.22 24.15 24.22 0.3M
2024-08-22 24.15 24.15 24.10 24.13 0.3M
2024-08-21 24.12 24.13 24.07 24.13 0.2M
2024-08-20 24.07 24.11 24.05 24.09 0.3M
2024-08-19 24.04 24.09 24.03 24.08 0.3M
2024-08-16 24.11 24.16 24.11 24.16 0.3M
2024-08-15 24.05 24.11 24.05 24.10 0.3M
2024-08-14 24.04 24.09 23.99 24.05 0.3M
2024-08-13 23.89 24.04 23.89 24.00 0.3M
2024-08-12 23.98 24.02 23.84 23.87 0.6M
2024-08-09 24.00 24.01 23.93 23.93 0.2M
2024-08-08 23.96 24.01 23.88 24.00 0.4M
2024-08-07 23.87 24.10 23.86 23.93 0.6M
2024-08-06 23.73 23.81 23.66 23.76 0.5M
2024-08-05 23.60 23.71 23.43 23.61 0.8M
2024-08-02 23.86 23.95 23.57 23.76 1.6M
2024-08-01 24.01 24.02 23.91 23.91 0.9M
2024-07-31 24.02 24.08 24.00 24.04 0.3M
2024-07-30 24.00 24.03 23.95 23.96 0.5M
2024-07-29 24.06 24.06 23.94 23.96 0.5M
2024-07-26 24.01 24.07 23.95 24.05 0.6M
2024-07-25 23.84 23.96 23.84 23.89 0.3M
2024-07-24 24.02 24.04 23.78 23.80 1.0M
2024-07-23 24.08 24.09 24.00 24.02 0.4M
2024-07-22 24.02 24.04 24.00 24.03 0.2M
2024-07-19 24.19 24.24 24.08 24.09 0.6M
2024-07-18 24.14 24.21 24.13 24.18 0.4M
2024-07-17 24.04 24.15 24.02 24.12 0.5M
2024-07-16 24.19 24.19 24.02 24.06 0.7M
2024-07-15 24.17 24.18 24.09 24.16 0.5M
2024-07-12 24.11 24.15 24.11 24.14 0.3M
2024-07-11 24.09 24.16 24.06 24.12 0.4M
2024-07-10 24.00 24.06 23.96 24.03 0.2M
2024-07-09 24.09 24.10 23.93 23.93 0.3M
2024-07-08 24.07 24.09 24.03 24.07 0.2M
2024-07-05 24.05 24.07 24.01 24.05 0.3M
2024-07-03 23.91 24.04 23.91 24.04 0.3M
2024-07-02 23.76 23.97 23.76 23.94 0.3M
2024-07-01 23.96 23.96 23.73 23.78 0.5M
2024-06-28 23.91 23.96 23.85 23.96 0.3M
2024-06-27 23.88 23.98 23.87 23.94 0.4M
2024-06-26 23.86 23.87 23.82 23.85 0.3M
2024-06-25 23.94 23.94 23.80 23.87 0.7M
2024-06-24 23.99 23.99 23.94 23.94 0.2M
2024-06-21 23.95 24.08 23.95 24.08 0.3M
2024-06-20 23.97 24.01 23.90 24.01 0.2M
2024-06-18 23.88 23.98 23.88 23.98 0.6M
2024-06-17 23.86 23.90 23.82 23.89 0.2M
2024-06-14 23.90 23.95 23.86 23.88 0.3M
2024-06-13 23.89 23.94 23.83 23.90 0.8M
2024-06-12 23.87 23.99 23.82 23.85 1.0M
2024-06-11 23.80 23.88 23.74 23.85 0.3M
2024-06-10 23.80 23.88 23.79 23.83 0.9M
2024-06-07 23.90 23.91 23.74 23.76 0.7M
2024-06-06 23.90 23.95 23.85 23.93 0.3M
2024-06-05 23.97 23.97 23.88 23.93 0.3M
2024-06-04 23.93 23.96 23.91 23.96 0.3M
2024-06-03 23.86 23.94 23.86 23.94 1.0M
2024-05-31 23.71 23.86 23.71 23.85 0.4M
2024-05-30 23.68 23.74 23.64 23.64 0.2M
2024-05-29 23.83 23.84 23.65 23.69 0.8M
2024-05-28 23.90 23.92 23.82 23.84 0.3M
2024-05-24 23.84 23.90 23.79 23.90 0.4M
2024-05-23 23.81 23.88 23.77 23.80 0.6M
2024-05-22 23.87 23.87 23.75 23.78 0.5M
2024-05-21 23.91 23.91 23.87 23.87 0.4M
2024-05-20 23.93 23.93 23.87 23.88 0.2M
2024-05-17 23.98 23.99 23.93 23.97 0.2M
2024-05-16 23.90 23.98 23.90 23.95 0.2M
2024-05-15 23.92 23.95 23.89 23.90 0.3M
2024-05-14 23.86 23.91 23.82 23.88 0.2M
2024-05-13 23.87 23.90 23.80 23.84 0.4M
2024-05-10 23.86 23.88 23.82 23.83 0.2M
2024-05-09 23.87 23.88 23.81 23.82 0.2M
2024-05-08 23.88 23.96 23.81 23.96 0.3M
2024-05-07 23.87 23.89 23.86 23.89 0.3M
2024-05-06 23.85 23.87 23.80 23.83 0.8M
2024-05-03 23.73 23.80 23.72 23.80 0.4M
2024-05-02 23.65 23.72 23.62 23.72 0.3M
2024-05-01 23.59 23.65 23.55 23.61 0.5M
2024-04-30 23.62 23.63 23.55 23.59 0.4M
2024-04-29 23.55 23.64 23.52 23.64 0.6M
2024-04-26 23.53 23.54 23.49 23.52 0.3M
2024-04-25 23.48 23.56 23.41 23.48 0.2M
2024-04-24 23.51 23.54 23.49 23.52 0.8M
2024-04-23 23.45 23.53 23.44 23.47 0.4M
2024-04-22 23.43 23.50 23.41 23.41 0.7M
2024-04-19 23.54 23.54 23.48 23.48 0.3M
2024-04-18 23.48 23.55 23.46 23.52 0.8M
2024-04-17 23.46 23.51 23.40 23.46 0.4M
2024-04-16 23.49 23.52 23.40 23.41 0.2M
2024-04-15 23.63 23.63 23.44 23.44 0.6M
2024-04-12 23.63 23.66 23.58 23.58 0.2M
2024-04-11 23.67 23.69 23.58 23.64 0.4M
2024-04-10 23.68 23.73 23.64 23.65 0.3M
2024-04-09 23.74 23.75 23.69 23.73 0.3M
2024-04-08 23.74 23.74 23.70 23.72 0.2M
2024-04-05 23.72 23.74 23.70 23.72 0.2M
2024-04-04 23.71 23.74 23.69 23.71 0.2M
2024-04-03 23.70 23.73 23.65 23.68 0.5M
2024-04-02 23.70 23.76 23.66 23.73 0.5M
2024-04-01 23.82 23.84 23.76 23.81 0.9M
2024-03-28 23.81 23.83 23.76 23.77 0.2M
2024-03-27 23.83 23.85 23.77 23.80 0.3M
2024-03-26 23.81 23.82 23.77 23.81 0.3M
2024-03-25 23.86 23.86 23.80 23.82 0.5M
2024-03-22 23.85 23.87 23.74 23.82 0.6M
2024-03-21 23.69 23.76 23.69 23.76 0.3M
2024-03-20 23.67 23.70 23.66 23.69 0.2M
2024-03-19 23.59 23.66 23.59 23.65 0.2M
2024-03-18 23.67 23.67 23.60 23.60 0.2M
2024-03-15 23.68 23.72 23.67 23.71 0.2M
2024-03-14 23.77 23.78 23.66 23.70 0.3M
2024-03-13 23.72 23.77 23.70 23.74 0.2M
2024-03-12 23.67 23.71 23.63 23.71 0.3M
2024-03-11 23.63 23.67 23.59 23.67 0.3M
2024-03-08 23.66 23.66 23.59 23.59 0.3M
2024-03-07 23.57 23.64 23.57 23.61 0.2M
2024-03-06 23.59 23.61 23.52 23.57 0.3M
2024-03-05 23.57 23.60 23.52 23.54 0.2M
2024-03-04 23.60 23.62 23.52 23.55 0.3M
2024-03-01 23.65 23.65 23.51 23.59 0.3M
2024-02-29 23.62 23.64 23.58 23.62 0.3M
2024-02-28 23.61 23.61 23.55 23.57 0.3M
2024-02-27 23.61 23.63 23.53 23.60 0.5M
2024-02-26 23.65 23.66 23.58 23.60 0.2M
2024-02-23 23.64 23.65 23.55 23.63 0.2M
2024-02-22 23.55 23.57 23.50 23.57 0.3M
2024-02-21 23.47 23.50 23.45 23.49 0.2M
2024-02-20 23.46 23.49 23.43 23.45 0.2M
2024-02-16 23.55 23.55 23.47 23.53 0.2M
2024-02-15 23.52 23.57 23.47 23.56 0.3M
2024-02-14 23.45 23.50 23.42 23.42 0.3M
2024-02-13 23.45 23.51 23.37 23.39 0.2M
2024-02-12 23.49 23.51 23.45 23.45 0.5M
2024-02-09 23.40 23.49 23.39 23.45 0.3M
2024-02-08 23.40 23.43 23.32 23.35 0.8M
2024-02-07 23.46 23.46 23.34 23.39 0.3M
2024-02-06 23.52 23.52 23.42 23.42 0.3M
2024-02-05 23.50 23.54 23.44 23.45 0.4M
2024-02-02 23.50 23.54 23.42 23.52 0.5M
2024-02-01 23.57 23.57 23.46 23.51 0.5M
2024-01-31 23.61 23.70 23.49 23.50 0.3M
2024-01-30 23.58 23.60 23.53 23.59 0.5M
2024-01-29 23.56 23.57 23.53 23.57 0.3M
2024-01-26 23.53 23.55 23.48 23.53 0.5M
2024-01-25 23.41 23.51 23.40 23.49 0.7M
2024-01-24 23.28 23.39 23.28 23.36 0.3M
2024-01-23 23.36 23.39 23.26 23.29 0.2M
2024-01-22 23.30 23.33 23.26 23.31 0.3M
2024-01-19 23.30 23.33 23.24 23.31 0.3M
2024-01-18 23.28 23.31 23.24 23.26 0.2M
2024-01-17 23.24 23.27 23.20 23.22 0.3M
2024-01-16 23.20 23.29 23.20 23.23 0.3M
2024-01-12 23.30 23.33 23.21 23.24 0.2M
2024-01-11 23.28 23.31 23.22 23.27 0.4M
2024-01-10 23.22 23.25 23.14 23.23 0.3M
2024-01-09 23.11 23.22 23.10 23.15 0.3M
2024-01-08 23.05 23.13 23.02 23.08 0.4M
2024-01-05 23.02 23.08 23.00 23.01 0.3M
2024-01-04 22.99 23.07 22.97 22.99 0.5M
2024-01-03 23.07 23.08 22.98 22.99 0.6M
2024-01-02 23.14 23.17 23.03 23.04 0.6M