ARCX
Datos históricos de Invesco Variable Rate Preferred ETF
Invesco Variable Rate Preferred ETF · VRP
$23.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:57 UTC
- Variación en el periodo
- −3.77%
- Máximo
- US$24.85
- 21 de octubre de 2025
- Mínimo
- US$23.59
- 1 de octubre de 2026
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.74 | 23.76 | 23.67 | 23.73 | −0.13% | 440,788.721 |
| 8 oct 2026 | 23.67 | 23.77 | 23.67 | 23.76 | +0.25% | 644,398 |
| 7 oct 2026 | 23.71 | 23.72 | 23.62 | 23.70 | −0.08% | 777,413.524 |
| 6 oct 2026 | 23.71 | 23.74 | 23.69 | 23.72 | +0.21% | 645,382.232 |
| 5 oct 2026 | 23.69 | 23.70 | 23.62 | 23.67 | −0.17% | 512,252.588 |
| 2 oct 2026 | 23.70 | 23.74 | 23.68 | 23.71 | +0.30% | 411,260.57 |
| 1 oct 2026 | 23.67 | 23.68 | 23.59 | 23.64 | −0.30% | 1.34 M |
| 30 sep 2026 | 23.70 | 23.75 | 23.66 | 23.71 | +0.17% | 699,093.144 |
| 29 sep 2026 | 23.71 | 23.78 | 23.66 | 23.67 | −0.04% | 382,531.323 |
| 28 sep 2026 | 23.72 | 23.77 | 23.67 | 23.68 | −0.42% | 811,556.985 |
| 25 sep 2026 | 23.82 | 23.96 | 23.74 | 23.78 | −0.17% | 665,385.386 |
| 24 sep 2026 | 23.87 | 23.93 | 23.80 | 23.82 | −0.38% | 644,583.123 |
| 23 sep 2026 | 24.00 | 24.02 | 23.89 | 23.91 | −0.46% | 569,330.536 |
| 22 sep 2026 | 24.02 | 24.02 | 24.00 | 24.02 | 0.00% | 472,711.385 |
| 21 sep 2026 | 24.02 | 24.06 | 23.98 | 24.02 | −0.29% | 586,745.05 |
| 18 sep 2026 | 24.11 | 24.13 | 24.07 | 24.09 | −0.15% | 755,297.081 |
| 17 sep 2026 | 24.10 | 24.15 | 24.10 | 24.13 | +0.31% | 1.42 M |
| 16 sep 2026 | 24.02 | 24.09 | 23.96 | 24.05 | +0.21% | 842,647.132 |
| 15 sep 2026 | 23.98 | 24.00 | 23.96 | 24.00 | 0.00% | 1.38 M |
| 14 sep 2026 | 24.02 | 24.06 | 23.98 | 24.00 | −0.17% | 452,145.498 |
| 11 sep 2026 | 24.05 | 24.06 | 24.03 | 24.04 | +0.04% | 261,491.722 |
| 10 sep 2026 | 24.09 | 24.14 | 24.02 | 24.03 | −0.33% | 449,380.691 |
| 9 sep 2026 | 24.13 | 24.14 | 24.11 | 24.11 | −0.21% | 411,893.116 |
| 8 sep 2026 | 24.19 | 24.25 | 24.14 | 24.16 | −0.04% | 308,918.148 |
| 4 sep 2026 | 24.16 | 24.18 | 24.10 | 24.17 | +0.17% | 284,738.102 |
| 3 sep 2026 | 24.13 | 24.17 | 24.11 | 24.13 | +0.04% | 321,596.828 |
| 2 sep 2026 | 24.11 | 24.15 | 24.09 | 24.12 | +0.08% | 283,413.12 |
| 1 sep 2026 | 24.12 | 24.15 | 24.08 | 24.10 | −0.12% | 327,850.022 |
| 31 ago 2026 | 24.15 | 24.16 | 24.11 | 24.13 | −0.08% | 274,166.966 |
| 28 ago 2026 | 24.17 | 24.24 | 24.13 | 24.15 | −0.04% | 354,822.826 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.