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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.91 25.92 25.85 25.92 0.5M
2021-12-30 25.84 25.88 25.84 25.88 0.3M
2021-12-29 25.74 25.84 25.74 25.80 0.4M
2021-12-28 25.78 25.83 25.75 25.75 0.4M
2021-12-27 25.79 25.82 25.77 25.78 0.3M
2021-12-23 25.81 25.82 25.75 25.76 1.0M
2021-12-22 25.72 25.79 25.71 25.77 0.4M
2021-12-21 25.73 25.74 25.66 25.74 0.4M
2021-12-20 25.71 25.71 25.62 25.67 0.3M
2021-12-17 25.79 25.90 25.75 25.75 0.3M
2021-12-16 25.78 25.82 25.75 25.80 0.5M
2021-12-15 25.72 25.77 25.71 25.77 0.3M
2021-12-14 25.77 25.77 25.52 25.76 0.3M
2021-12-13 25.81 25.81 25.76 25.77 0.2M
2021-12-10 25.80 25.80 25.76 25.80 0.4M
2021-12-09 25.78 25.79 25.75 25.75 0.3M
2021-12-08 25.77 25.82 25.77 25.77 0.3M
2021-12-07 25.72 25.81 25.41 25.78 0.4M
2021-12-06 25.69 25.71 25.65 25.67 0.6M
2021-12-03 25.68 25.73 25.65 25.65 0.4M
2021-12-02 25.62 25.68 25.42 25.66 0.4M
2021-12-01 25.69 25.71 25.62 25.65 0.3M
2021-11-30 25.71 25.73 25.60 25.62 0.5M
2021-11-29 25.73 25.73 25.68 25.70 0.3M
2021-11-26 25.60 25.72 25.57 25.68 0.3M
2021-11-24 25.80 25.83 25.73 25.79 0.3M
2021-11-23 25.86 25.86 25.77 25.78 0.4M
2021-11-22 25.88 25.90 25.85 25.86 0.3M
2021-11-19 26.03 26.03 25.97 26.01 0.3M
2021-11-18 26.03 26.05 25.97 26.01 0.8M
2021-11-17 26.02 26.07 25.97 26.02 0.4M
2021-11-16 26.07 26.07 26.01 26.03 0.3M
2021-11-15 26.11 26.12 26.04 26.05 0.3M
2021-11-12 26.10 26.11 26.06 26.09 0.3M
2021-11-11 26.11 26.15 26.06 26.06 0.2M
2021-11-10 26.17 26.19 26.09 26.11 0.3M
2021-11-09 26.21 26.21 26.16 26.16 0.4M
2021-11-08 26.19 26.21 26.17 26.17 0.2M
2021-11-05 26.19 26.21 26.16 26.18 0.3M
2021-11-04 26.15 26.20 26.11 26.14 0.4M
2021-11-03 26.09 26.13 26.09 26.13 0.2M
2021-11-02 26.13 26.15 26.11 26.12 0.6M
2021-11-01 26.11 26.14 26.09 26.12 0.6M
2021-10-29 26.15 26.15 26.10 26.11 0.3M
2021-10-27 26.12 26.16 26.09 26.10 0.6M
2021-10-26 26.13 26.13 26.10 26.12 0.3M
2021-10-25 26.15 26.15 26.11 26.14 0.3M
2021-10-22 26.15 26.15 26.12 26.14 0.3M
2021-10-21 26.13 26.15 26.12 26.13 0.2M
2021-10-20 26.14 26.18 26.10 26.14 0.4M
2021-10-19 26.13 26.18 26.10 26.10 0.3M
2021-10-18 26.08 26.16 26.08 26.15 0.3M
2021-10-15 26.26 26.31 26.20 26.20 0.2M
2021-10-14 26.18 26.24 26.18 26.21 0.2M
2021-10-13 26.13 26.16 26.12 26.16 0.3M
2021-10-12 26.06 26.15 26.06 26.11 0.3M
2021-10-11 26.06 26.09 26.06 26.07 0.3M
2021-10-08 26.13 26.16 26.09 26.10 0.3M
2021-10-07 26.14 26.19 26.13 26.14 0.4M
2021-10-06 26.12 26.12 26.06 26.11 0.3M
2021-10-05 26.19 26.21 26.16 26.16 0.2M
2021-10-04 26.26 26.27 26.16 26.17 0.2M
2021-10-01 26.27 26.27 26.20 26.22 0.4M
2021-09-30 26.28 26.29 26.21 26.22 0.2M
2021-09-29 26.20 26.24 26.18 26.24 0.6M
2021-09-28 26.25 26.26 26.14 26.18 0.5M
2021-09-27 26.29 26.31 26.27 26.29 0.2M
2021-09-24 26.27 26.31 26.26 26.31 0.3M
2021-09-23 26.36 26.40 26.30 26.30 0.3M
2021-09-22 26.34 26.39 26.33 26.39 0.2M
2021-09-21 26.29 26.39 26.28 26.30 0.2M
2021-09-20 26.36 26.40 26.29 26.30 0.4M
2021-09-17 26.46 26.49 26.45 26.45 0.5M
2021-09-16 26.45 26.48 26.43 26.43 0.3M
2021-09-15 26.43 26.44 26.40 26.44 0.3M
2021-09-14 26.42 26.45 26.40 26.40 0.3M
2021-09-13 26.43 26.45 26.40 26.40 0.1M
2021-09-10 26.43 26.43 26.40 26.42 0.2M
2021-09-09 26.42 26.45 26.41 26.42 0.2M
2021-09-08 26.39 26.44 26.39 26.44 0.4M
2021-09-07 26.44 26.44 26.40 26.40 0.2M
2021-09-03 26.50 26.50 26.38 26.44 0.4M
2021-09-02 26.40 26.47 26.38 26.47 0.3M
2021-09-01 26.40 26.42 26.33 26.42 0.4M
2021-08-31 26.37 26.41 26.34 26.38 0.6M
2021-08-30 26.36 26.38 26.32 26.37 0.4M
2021-08-27 26.32 26.38 26.30 26.37 0.3M
2021-08-26 26.33 26.35 26.29 26.34 0.3M
2021-08-25 26.34 26.35 26.31 26.32 0.3M
2021-08-24 26.34 26.34 26.30 26.31 0.2M
2021-08-23 26.37 26.37 26.21 26.32 1.4M
2021-08-20 26.42 26.42 26.39 26.41 0.2M
2021-08-19 26.42 26.42 26.35 26.41 0.4M
2021-08-18 26.43 26.44 26.39 26.41 0.4M
2021-08-17 26.44 26.44 26.37 26.42 0.4M
2021-08-16 26.42 26.45 26.38 26.44 1.3M
2021-08-13 26.40 26.44 26.37 26.42 0.4M
2021-08-12 26.41 26.41 26.35 26.38 0.2M
2021-08-11 26.40 26.40 26.38 26.40 0.2M
2021-08-10 26.45 26.45 26.35 26.37 0.3M
2021-08-09 26.47 26.47 26.40 26.40 0.3M
2021-08-06 26.48 26.48 26.37 26.41 0.3M
2021-08-05 26.45 26.47 26.42 26.47 0.3M
2021-08-04 26.44 26.44 26.35 26.41 0.6M
2021-08-03 26.37 26.43 26.36 26.43 0.4M
2021-08-02 26.38 26.41 26.31 26.33 0.4M
2021-07-30 26.37 26.39 26.35 26.39 0.2M
2021-07-29 26.34 26.38 26.31 26.38 0.4M
2021-07-28 26.35 26.36 26.32 26.32 0.2M
2021-07-27 26.35 26.37 26.31 26.35 0.2M
2021-07-26 26.35 26.35 26.30 26.33 0.3M
2021-07-23 26.35 26.36 26.32 26.36 0.4M
2021-07-22 26.29 26.34 26.27 26.31 0.2M
2021-07-21 26.28 26.32 26.26 26.27 0.2M
2021-07-20 26.26 26.30 26.24 26.30 0.3M
2021-07-19 26.33 26.33 26.22 26.27 0.4M
2021-07-16 26.41 26.43 26.38 26.38 0.3M
2021-07-15 26.38 26.42 26.36 26.40 0.2M
2021-07-14 26.42 26.43 26.36 26.38 0.3M
2021-07-13 26.43 26.44 26.37 26.39 0.2M
2021-07-12 26.42 26.43 26.39 26.39 0.3M
2021-07-09 26.40 26.46 26.36 26.39 0.3M
2021-07-08 26.35 26.40 26.34 26.40 0.3M
2021-07-07 26.39 26.39 26.37 26.39 0.1M
2021-07-06 26.40 26.41 26.33 26.37 0.3M
2021-07-02 26.36 26.40 26.31 26.39 0.4M
2021-07-01 26.30 26.38 26.30 26.34 0.4M
2021-06-30 26.30 26.31 26.24 26.30 0.7M
2021-06-29 26.29 26.30 26.24 26.30 0.4M
2021-06-28 26.29 26.30 26.26 26.26 0.6M
2021-06-25 26.25 26.30 26.25 26.28 0.3M
2021-06-24 26.25 26.29 26.23 26.23 0.4M
2021-06-23 26.27 26.27 26.23 26.23 0.2M
2021-06-22 26.25 26.25 26.21 26.23 0.4M
2021-06-21 26.28 26.28 26.20 26.23 0.4M
2021-06-18 26.28 26.34 26.28 26.30 0.7M
2021-06-17 26.29 26.33 26.26 26.27 0.4M
2021-06-16 26.29 26.32 26.25 26.25 0.4M
2021-06-15 26.28 26.30 26.24 26.27 1.0M
2021-06-14 26.29 26.30 26.27 26.27 0.2M
2021-06-11 26.27 26.28 26.25 26.27 0.2M
2021-06-10 26.25 26.26 26.23 26.23 0.3M
2021-06-09 26.22 26.25 26.20 26.24 0.2M
2021-06-08 26.20 26.23 26.19 26.22 0.3M
2021-06-07 26.22 26.25 26.21 26.21 0.4M
2021-06-04 26.20 26.21 26.18 26.21 0.4M
2021-06-03 26.18 26.20 26.16 26.17 0.3M
2021-06-02 26.18 26.18 26.15 26.18 0.3M
2021-06-01 26.09 26.17 26.09 26.16 0.4M
2021-05-28 26.10 26.12 26.09 26.11 0.5M
2021-05-27 26.10 26.14 26.06 26.06 0.6M
2021-05-26 26.09 26.12 26.05 26.06 0.4M
2021-05-25 26.14 26.14 26.05 26.07 0.2M
2021-05-24 26.10 26.12 26.03 26.12 0.3M
2021-05-21 26.21 26.21 26.09 26.16 0.3M
2021-05-20 26.09 26.15 26.04 26.10 0.2M
2021-05-19 26.04 26.09 25.99 26.09 0.3M
2021-05-18 26.04 26.08 26.02 26.08 0.2M
2021-05-17 26.08 26.09 26.04 26.06 0.3M
2021-05-14 26.05 26.08 26.02 26.07 0.2M
2021-05-13 26.00 26.07 25.97 26.00 0.3M
2021-05-12 26.08 26.08 25.96 25.97 0.5M
2021-05-11 26.10 26.16 26.05 26.06 0.3M
2021-05-10 26.16 26.18 26.08 26.08 0.6M
2021-05-07 26.17 26.17 26.10 26.14 0.3M
2021-05-06 26.13 26.15 26.10 26.15 0.3M
2021-05-05 26.13 26.16 26.08 26.10 0.3M
2021-05-04 26.10 26.16 26.06 26.16 0.3M
2021-05-03 26.08 26.13 26.06 26.07 0.6M
2021-04-30 26.12 26.12 26.05 26.10 0.3M
2021-04-29 26.15 26.15 26.08 26.10 0.3M
2021-04-28 26.09 26.13 26.06 26.10 0.3M
2021-04-27 26.06 26.11 26.06 26.06 0.3M
2021-04-26 26.12 26.12 26.06 26.06 0.4M
2021-04-23 26.02 26.08 26.02 26.08 0.3M
2021-04-22 26.07 26.07 25.98 26.02 0.4M
2021-04-21 26.00 26.07 25.99 26.05 0.4M
2021-04-20 26.05 26.09 26.01 26.01 0.4M
2021-04-19 26.10 26.11 26.01 26.07 0.3M
2021-04-16 26.12 26.20 26.09 26.13 0.4M
2021-04-15 26.08 26.17 26.08 26.14 0.4M
2021-04-14 26.07 26.14 26.05 26.10 0.3M
2021-04-13 26.07 26.09 26.01 26.09 0.3M
2021-04-12 26.07 26.08 26.03 26.07 0.3M
2021-04-09 26.00 26.08 26.00 26.04 0.3M
2021-04-08 26.05 26.16 25.99 25.99 0.4M
2021-04-07 25.93 26.00 25.90 26.00 0.3M
2021-04-06 25.92 25.99 25.92 25.97 0.5M
2021-04-05 25.90 25.99 25.77 25.96 0.5M
2021-04-01 25.83 25.95 25.81 25.93 0.5M
2021-03-31 25.80 25.87 25.74 25.85 0.3M
2021-03-30 25.80 25.80 25.72 25.77 0.5M
2021-03-29 25.82 25.85 25.77 25.79 0.2M
2021-03-26 25.77 25.85 25.77 25.81 0.4M
2021-03-25 25.76 25.85 25.71 25.80 0.5M
2021-03-24 25.76 25.93 25.70 25.74 0.3M
2021-03-23 25.70 25.77 25.68 25.72 0.2M
2021-03-22 25.75 25.75 25.67 25.73 0.2M
2021-03-19 25.68 25.85 25.66 25.79 0.3M
2021-03-18 25.83 25.83 25.70 25.70 0.3M
2021-03-17 25.81 25.92 25.78 25.81 0.5M
2021-03-16 25.86 25.89 25.81 25.82 0.5M
2021-03-15 25.82 25.93 25.76 25.90 0.6M
2021-03-12 25.86 25.88 25.75 25.79 0.5M
2021-03-11 25.82 25.91 25.75 25.89 0.3M
2021-03-10 25.74 25.79 25.70 25.79 0.3M
2021-03-09 25.61 25.80 25.61 25.70 0.5M
2021-03-08 25.64 25.70 25.57 25.64 0.2M
2021-03-05 25.56 25.64 25.51 25.64 0.4M
2021-03-04 25.61 25.70 25.50 25.51 0.3M
2021-03-03 25.66 25.70 25.55 25.57 0.3M
2021-03-02 25.60 25.70 25.56 25.67 0.3M
2021-03-01 25.64 25.68 25.45 25.56 2.9M
2021-02-26 25.57 25.57 25.43 25.50 0.3M
2021-02-25 25.73 25.76 25.21 25.52 1.5M
2021-02-24 25.72 25.79 25.63 25.79 0.5M
2021-02-23 25.77 25.78 25.65 25.67 0.4M
2021-02-22 25.88 25.88 25.72 25.78 0.4M
2021-02-19 25.88 25.97 25.76 25.89 0.6M
2021-02-18 25.86 25.94 25.77 25.86 0.5M
2021-02-17 25.96 25.97 25.79 25.90 0.4M
2021-02-16 25.96 26.00 25.90 25.92 0.3M
2021-02-12 25.97 26.03 25.95 25.98 0.4M
2021-02-11 26.06 26.06 25.95 25.97 0.3M
2021-02-10 26.05 26.07 25.97 26.00 0.4M
2021-02-09 26.01 26.05 25.98 26.03 0.3M
2021-02-08 26.02 26.04 25.95 25.96 0.4M
2021-02-05 25.94 26.00 25.82 26.00 0.4M
2021-02-04 25.91 25.96 25.86 25.88 0.4M
2021-02-03 25.99 25.99 25.83 25.85 1.2M
2021-02-02 25.97 25.99 25.92 25.94 0.4M
2021-02-01 25.89 25.97 25.84 25.91 0.5M
2021-01-29 25.89 25.95 25.78 25.82 0.2M
2021-01-28 25.83 25.91 25.76 25.88 0.2M
2021-01-27 25.91 25.95 25.75 25.83 0.2M
2021-01-26 25.95 25.99 25.93 25.93 0.1M
2021-01-25 25.98 26.03 25.91 25.91 0.6M
2021-01-22 25.93 25.97 25.90 25.94 0.4M
2021-01-21 25.98 25.99 25.90 25.91 0.3M
2021-01-20 25.95 26.00 25.90 25.96 0.5M
2021-01-19 25.98 25.98 25.91 25.92 0.4M
2021-01-15 25.99 26.05 25.92 26.00 0.2M
2021-01-14 25.96 25.98 25.91 25.98 0.3M
2021-01-13 25.71 25.97 25.71 25.92 0.5M
2021-01-12 25.86 25.86 25.70 25.71 0.2M
2021-01-11 25.90 25.90 25.76 25.82 0.3M
2021-01-08 25.97 25.97 25.81 25.86 0.2M
2021-01-07 25.84 25.87 25.76 25.83 0.3M
2021-01-06 25.86 25.89 25.73 25.80 0.3M
2021-01-05 25.77 25.93 25.77 25.90 0.1M
2021-01-04 26.03 26.06 25.76 25.77 0.2M