Invesco Variable Rate Preferred ETF

VRP
🏛️ usa →
24.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.19 23.25 23.19 23.21 30.4K
09:31 23.23 23.23 23.23 23.23 1.3K
09:32 23.21 23.23 23.18 23.23 1.4K
09:33 23.24 23.24 23.24 23.24 3.7K
09:34 23.22 23.22 23.21 23.21 2.6K
09:35 23.22 23.22 23.22 23.22 3.4K
09:36 23.22 23.23 23.22 23.23 3.7K
09:37 23.23 23.23 23.22 23.23 1.2K
09:38 23.22 23.22 23.22 23.22 2.9K
09:39 23.23 23.24 23.23 23.24 2.9K
09:40 23.24 23.24 23.23 23.23 0.5K
09:41 23.24 23.26 23.24 23.26 5.9K
09:42 23.27 23.28 23.27 23.28 4.6K
09:43 23.27 23.28 23.27 23.28 1.8K
09:44 23.28 23.28 23.27 23.27 7.0K
09:45 23.26 23.26 23.26 23.26 3.7K
09:47 23.26 23.26 23.26 23.26 12.9K
09:48 23.25 23.25 23.25 23.25 7.7K
09:51 23.27 23.27 23.27 23.27 4.1K
09:52 23.27 23.27 23.26 23.26 5.3K
09:53 23.26 23.26 23.26 23.26 1.1K
09:54 23.26 23.26 23.26 23.26 3.1K
09:59 23.25 23.25 23.24 23.24 13.6K
10:00 23.22 23.23 23.22 23.23 16.1K
10:01 23.25 23.25 23.24 23.24 11.6K
10:02 23.24 23.24 23.24 23.24 5.9K
10:03 23.24 23.24 23.24 23.24 1.0K
10:04 23.23 23.23 23.23 23.23 4.6K
10:05 23.21 23.21 23.21 23.21 0.3K
10:06 23.21 23.21 23.19 23.19 7.2K
10:10 23.19 23.19 23.19 23.19 2.2K
10:12 23.19 23.19 23.18 23.18 5.0K
10:13 23.16 23.17 23.13 23.13 27.6K
10:14 23.13 23.13 23.13 23.13 1.1K
10:15 23.13 23.14 23.13 23.14 4.4K
10:18 23.14 23.14 23.12 23.12 11.7K
10:19 23.12 23.12 23.12 23.12 0.3K
10:20 23.12 23.13 23.12 23.13 1.3K
10:21 23.12 23.12 23.12 23.12 1.5K
10:23 23.12 23.12 23.12 23.12 2.1K
10:26 23.13 23.13 23.13 23.13 0.4K
10:27 23.11 23.11 23.06 23.06 6.2K
10:28 23.05 23.05 23.05 23.05 2.6K
10:29 23.04 23.04 23.04 23.04 0.5K
10:30 23.03 23.06 23.03 23.06 6.8K
10:31 23.07 23.07 23.07 23.07 2.5K
10:33 23.10 23.12 23.10 23.12 8.0K
10:35 23.12 23.12 23.12 23.12 1.0K
10:36 23.12 23.12 23.12 23.12 0.1K
10:37 23.12 23.12 23.12 23.12 1.0K
10:39 23.12 23.12 23.12 23.12 1.0K
10:40 23.12 23.13 23.12 23.13 4.6K
10:41 23.12 23.12 23.12 23.12 0.6K
10:42 23.12 23.12 23.12 23.12 1.8K
10:43 23.13 23.13 23.13 23.13 0.2K
10:44 23.12 23.12 23.12 23.12 2.4K
10:48 23.13 23.13 23.13 23.13 0.1K
10:49 23.12 23.12 23.12 23.12 0.2K
10:50 23.13 23.13 23.13 23.13 0.2K
10:51 23.13 23.13 23.13 23.13 1.3K
10:53 23.13 23.13 23.12 23.13 4.7K
10:54 23.13 23.13 23.13 23.13 0.9K
10:55 23.12 23.13 23.12 23.13 5.1K
10:56 23.13 23.13 23.09 23.09 18.8K
10:57 23.09 23.09 23.09 23.09 1.0K
10:58 23.10 23.10 23.09 23.09 5.6K
10:59 23.09 23.10 23.09 23.10 1.1K
11:00 23.10 23.10 23.10 23.10 2.2K
11:01 23.10 23.10 23.10 23.10 7.7K
11:03 23.10 23.10 23.10 23.10 1.2K
11:04 23.10 23.10 23.10 23.10 0.4K
11:05 23.10 23.13 23.10 23.13 2.5K
11:10 23.13 23.13 23.13 23.13 0.8K
11:12 23.13 23.13 23.13 23.13 1.0K
11:13 23.13 23.13 23.13 23.13 1.1K
11:14 23.13 23.13 23.13 23.13 0.8K
11:15 23.13 23.13 23.13 23.13 0.7K
11:16 23.13 23.13 23.13 23.13 0.1K
11:17 23.12 23.13 23.12 23.13 3.1K
11:18 23.12 23.13 23.12 23.12 9.0K
11:19 23.12 23.12 23.12 23.12 1.5K
11:20 23.12 23.12 23.12 23.12 0.6K
11:21 23.12 23.12 23.12 23.12 5.1K
11:24 23.11 23.11 23.11 23.11 7.6K
11:25 23.12 23.12 23.12 23.12 3.7K
11:26 23.12 23.12 23.12 23.12 0.8K
11:27 23.12 23.12 23.12 23.12 1.4K
11:28 23.12 23.12 23.12 23.12 4.2K
11:29 23.12 23.12 23.12 23.12 1.0K
11:30 23.11 23.11 23.11 23.11 2.6K
11:32 23.12 23.12 23.11 23.11 5.3K
11:33 23.12 23.12 23.12 23.12 0.3K
11:35 23.12 23.12 23.11 23.12 4.0K
11:36 23.12 23.12 23.12 23.12 0.9K
11:37 23.12 23.12 23.12 23.12 7.3K
11:39 23.14 23.14 23.14 23.14 5.9K
11:40 23.14 23.14 23.14 23.14 0.5K
11:42 23.14 23.14 23.14 23.14 0.6K
11:43 23.14 23.15 23.14 23.15 4.7K
11:44 23.17 23.17 23.17 23.17 3.0K
11:45 23.17 23.17 23.16 23.16 0.5K
11:47 23.17 23.17 23.17 23.17 4.8K
11:49 23.19 23.19 23.19 23.19 0.3K
11:50 23.19 23.19 23.19 23.19 3.7K
11:53 23.18 23.19 23.18 23.19 11.3K
11:54 23.18 23.18 23.17 23.17 6.7K
11:55 23.16 23.16 23.15 23.15 4.4K
11:56 23.15 23.15 23.11 23.11 9.3K
11:57 23.12 23.12 23.12 23.12 0.5K
11:58 23.12 23.12 23.12 23.12 2.7K
11:59 23.11 23.11 23.11 23.11 1.1K
12:00 23.10 23.11 23.10 23.11 2.5K
12:01 23.11 23.11 23.10 23.10 0.6K
12:02 23.11 23.11 23.11 23.11 0.6K
12:04 23.10 23.10 23.10 23.10 0.9K
12:05 23.12 23.12 23.12 23.12 8.6K
12:06 23.12 23.12 23.12 23.12 1.5K
12:07 23.12 23.12 23.12 23.12 2.1K
12:08 23.12 23.12 23.12 23.12 2.1K
12:09 23.12 23.15 23.12 23.15 37.5K
12:10 23.15 23.16 23.15 23.16 3.9K
12:12 23.16 23.16 23.16 23.16 1.0K
12:13 23.16 23.16 23.16 23.16 5.8K
12:14 23.19 23.19 23.19 23.19 1.6K
12:15 23.19 23.19 23.19 23.19 4.6K
12:16 23.19 23.19 23.19 23.19 1.7K
12:17 23.19 23.19 23.19 23.19 0.7K
12:18 23.19 23.19 23.18 23.18 14.6K
12:21 23.19 23.19 23.17 23.17 3.4K
12:22 23.17 23.17 23.17 23.17 2.0K
12:23 23.17 23.17 23.17 23.17 2.4K
12:25 23.17 23.17 23.17 23.17 0.4K
12:26 23.18 23.18 23.18 23.18 0.2K
12:27 23.18 23.19 23.18 23.19 4.4K
12:28 23.18 23.18 23.18 23.18 1.2K
12:29 23.17 23.17 23.17 23.17 2.0K
12:31 23.18 23.18 23.18 23.18 0.1K
12:32 23.18 23.18 23.18 23.18 0.5K
12:33 23.17 23.17 23.17 23.17 0.9K
12:34 23.17 23.18 23.17 23.18 8.7K
12:35 23.18 23.18 23.18 23.18 0.2K
12:36 23.18 23.18 23.17 23.17 1.7K
12:37 23.17 23.17 23.17 23.17 1.3K
12:38 23.17 23.17 23.17 23.17 1.1K
12:39 23.17 23.17 23.17 23.17 0.3K
12:41 23.17 23.17 23.17 23.17 1.1K
12:52 23.16 23.17 23.16 23.17 2.2K
12:54 23.16 23.16 23.16 23.16 1.7K
12:55 23.16 23.16 23.16 23.16 0.2K
12:57 23.16 23.16 23.15 23.16 12.9K
12:58 23.16 23.16 23.16 23.16 2.8K
12:59 23.16 23.16 23.16 23.16 2.0K
13:00 23.14 23.14 23.14 23.14 0.6K
13:02 23.18 23.20 23.18 23.20 11.3K
13:03 23.21 23.26 23.21 23.26 22.4K
13:04 23.26 23.26 23.26 23.26 1.0K
13:05 23.29 23.29 23.29 23.29 3.2K
13:06 23.28 23.28 23.24 23.24 14.2K
13:07 23.22 23.22 23.22 23.22 0.4K
13:09 23.18 23.18 23.18 23.18 2.2K
13:13 23.18 23.20 23.18 23.20 15.7K
13:14 23.20 23.20 23.20 23.20 0.3K
13:15 23.22 23.22 23.22 23.22 5.5K
13:17 23.23 23.23 23.23 23.23 0.6K
13:18 23.19 23.19 23.18 23.18 1.5K
13:19 23.21 23.34 23.21 23.34 3.6K
13:20 23.34 23.34 23.34 23.34 3.7K
13:21 23.41 23.41 23.41 23.41 1.6K
13:22 23.39 23.39 23.39 23.39 0.9K
13:23 23.42 23.45 23.42 23.45 2.3K
13:24 23.46 23.46 23.43 23.43 1.2K
13:26 23.48 23.48 23.48 23.48 1.2K
13:27 23.52 23.53 23.52 23.53 1.6K
13:29 23.50 23.50 23.47 23.47 5.5K
13:30 23.48 23.48 23.48 23.48 0.2K
13:31 23.47 23.53 23.47 23.53 3.3K
13:32 23.54 23.55 23.54 23.55 3.9K
13:33 23.55 23.56 23.55 23.56 4.6K
13:34 23.55 23.56 23.55 23.55 4.3K
13:35 23.58 23.61 23.58 23.61 3.8K
13:36 23.56 23.56 23.56 23.56 2.2K
13:37 23.58 23.59 23.58 23.59 1.1K
13:38 23.57 23.58 23.57 23.57 2.5K
13:39 23.53 23.53 23.53 23.53 3.4K
13:40 23.53 23.53 23.51 23.51 2.9K
13:41 23.54 23.60 23.54 23.60 13.3K
13:42 23.60 23.63 23.60 23.63 7.5K
13:43 23.60 23.63 23.60 23.63 5.3K
13:44 23.61 23.61 23.61 23.61 2.7K
13:45 23.63 23.64 23.63 23.64 0.7K
13:46 23.64 23.66 23.64 23.66 2.9K
13:47 23.67 23.67 23.65 23.65 2.1K
13:49 23.69 23.69 23.67 23.67 15.6K
13:50 23.67 23.68 23.67 23.68 0.6K
13:51 23.67 23.68 23.67 23.68 1.2K
13:52 23.70 23.70 23.69 23.69 1.8K
13:53 23.69 23.69 23.67 23.67 6.2K
13:54 23.66 23.66 23.66 23.66 2.3K
13:55 23.66 23.66 23.63 23.63 5.3K
13:56 23.67 23.68 23.67 23.68 1.5K
13:57 23.68 23.69 23.68 23.69 5.5K
14:00 23.73 23.73 23.73 23.73 2.7K
14:03 23.73 23.74 23.73 23.74 4.2K
14:04 23.77 23.77 23.77 23.77 5.0K
14:05 23.74 23.74 23.74 23.74 3.7K
14:08 23.69 23.69 23.69 23.69 7.9K
14:09 23.67 23.67 23.67 23.67 5.7K
14:10 23.69 23.70 23.69 23.70 1.8K
14:11 23.70 23.72 23.70 23.72 3.9K
14:12 23.71 23.71 23.71 23.71 2.1K
14:13 23.73 23.73 23.73 23.73 0.7K
14:14 23.73 23.75 23.73 23.75 1.7K
14:15 23.74 23.74 23.72 23.72 2.8K
14:16 23.72 23.72 23.70 23.70 2.9K
14:17 23.71 23.72 23.71 23.71 5.4K
14:18 23.73 23.73 23.73 23.73 1.2K
14:19 23.76 23.76 23.67 23.67 21.5K
14:20 23.66 23.66 23.66 23.66 2.9K
14:21 23.66 23.68 23.66 23.68 2.0K
14:22 23.68 23.70 23.66 23.70 5.5K
14:23 23.68 23.70 23.68 23.69 2.1K
14:24 23.69 23.71 23.69 23.70 2.1K
14:25 23.71 23.71 23.69 23.69 14.4K
14:26 23.69 23.69 23.68 23.68 3.8K
14:27 23.70 23.71 23.70 23.70 4.9K
14:28 23.69 23.71 23.69 23.70 3.1K
14:29 23.70 23.71 23.70 23.71 1.7K
14:30 23.72 23.72 23.71 23.71 3.1K
14:31 23.73 23.73 23.73 23.73 1.1K
14:32 23.72 23.72 23.70 23.70 5.8K
14:33 23.69 23.70 23.69 23.70 0.9K
14:34 23.70 23.70 23.70 23.70 1.0K
14:35 23.69 23.70 23.69 23.70 3.1K
14:36 23.70 23.70 23.70 23.70 0.2K
14:37 23.70 23.70 23.70 23.70 0.6K
14:38 23.69 23.69 23.67 23.67 2.3K
14:40 23.69 23.69 23.68 23.68 12.0K
14:41 23.68 23.68 23.68 23.68 6.0K
14:42 23.69 23.69 23.69 23.69 0.5K
14:43 23.69 23.69 23.69 23.69 1.2K
14:44 23.69 23.69 23.69 23.69 2.2K
14:45 23.65 23.65 23.64 23.64 11.3K
14:46 23.63 23.64 23.63 23.64 1.5K
14:47 23.66 23.69 23.66 23.69 3.8K
14:48 23.69 23.69 23.69 23.69 1.3K
14:50 23.69 23.69 23.69 23.69 1.0K
14:51 23.69 23.69 23.68 23.68 5.6K
14:52 23.69 23.73 23.69 23.72 27.2K
14:53 23.72 23.74 23.72 23.73 17.6K
14:54 23.72 23.72 23.72 23.72 3.9K
14:55 23.71 23.71 23.71 23.71 1.8K
14:56 23.71 23.71 23.71 23.71 0.4K
14:57 23.71 23.71 23.71 23.71 3.6K
14:58 23.71 23.71 23.71 23.71 0.1K
14:59 23.70 23.70 23.69 23.69 3.8K
15:01 23.70 23.70 23.70 23.70 5.3K
15:02 23.72 23.72 23.72 23.72 2.4K
15:03 23.72 23.72 23.72 23.72 3.9K
15:04 23.72 23.72 23.72 23.72 1.2K
15:05 23.72 23.72 23.72 23.72 0.5K
15:06 23.72 23.72 23.72 23.72 0.3K
15:07 23.71 23.71 23.71 23.71 6.2K
15:08 23.72 23.72 23.72 23.72 8.1K
15:09 23.72 23.72 23.72 23.72 2.2K
15:10 23.72 23.72 23.72 23.72 0.1K
15:12 23.72 23.72 23.71 23.71 2.5K
15:15 23.71 23.72 23.71 23.71 4.3K
15:16 23.71 23.71 23.71 23.71 0.3K
15:17 23.71 23.71 23.71 23.71 0.8K
15:18 23.71 23.71 23.71 23.71 0.2K
15:19 23.71 23.73 23.71 23.73 15.0K
15:23 23.73 23.73 23.73 23.73 4.4K
15:25 23.75 23.75 23.74 23.74 25.9K
15:26 23.75 23.75 23.75 23.75 0.4K
15:27 23.75 23.75 23.75 23.75 7.3K
15:28 23.75 23.81 23.75 23.81 31.7K
15:29 23.81 23.81 23.80 23.81 23.9K
15:30 23.81 23.81 23.81 23.81 0.4K
15:31 23.81 23.85 23.81 23.83 28.2K
15:32 23.83 23.83 23.83 23.83 1.3K
15:33 23.83 23.83 23.82 23.82 2.4K
15:34 23.81 23.82 23.81 23.82 23.7K
15:35 23.82 23.82 23.80 23.80 9.3K
15:36 23.81 23.81 23.81 23.81 7.7K
15:37 23.80 23.80 23.80 23.80 1.3K
15:39 23.79 23.79 23.79 23.79 0.8K
15:40 23.79 23.79 23.79 23.79 0.5K
15:41 23.77 23.77 23.77 23.77 4.1K
15:42 23.77 23.77 23.77 23.77 15.9K
15:44 23.77 23.77 23.77 23.77 3.5K
15:45 23.76 23.76 23.75 23.75 1.2K
15:46 23.75 23.75 23.75 23.75 1.9K
15:47 23.75 23.75 23.75 23.75 0.7K
15:48 23.75 23.75 23.75 23.75 0.1K
15:49 23.77 23.77 23.77 23.77 22.9K
15:52 23.78 23.79 23.78 23.79 3.0K
15:53 23.79 23.79 23.79 23.79 0.5K
15:54 23.79 23.79 23.79 23.79 4.7K
15:55 23.79 23.79 23.79 23.79 12.0K
15:56 23.79 23.79 23.78 23.78 7.1K
15:57 23.78 23.78 23.78 23.78 4.4K
15:58 23.78 23.78 23.69 23.69 18.3K
15:59 23.69 23.72 23.68 23.68 77.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available