Invesco Aaa Clo Floating Rate Note ETF (ICLO)

ICLO
🏛️ 미국 →
25.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.62 25.62 25.57 25.60 0.1M
2025-09-25 25.59 25.60 25.56 25.59 0.1M
2025-09-24 25.61 25.61 25.56 25.57 0.1M
2025-09-23 25.53 25.58 25.53 25.56 0.1M
2025-09-22 25.61 25.61 25.52 25.57 0.1M
2025-09-19 25.68 25.70 25.67 25.70 0.1M
2025-09-18 25.67 25.67 25.65 25.65 0.1M
2025-09-17 25.69 25.69 25.66 25.67 0.1M
2025-09-16 25.67 25.67 25.64 25.66 0.0M
2025-09-15 25.66 25.69 25.61 25.69 0.9M
2025-09-12 25.67 25.67 25.65 25.67 0.1M
2025-09-11 25.65 25.69 25.61 25.66 0.1M
2025-09-10 25.69 25.69 25.61 25.65 0.1M
2025-09-09 25.66 25.68 25.61 25.65 0.1M
2025-09-08 25.66 25.66 25.61 25.64 0.1M
2025-09-05 25.63 25.63 25.58 25.63 0.1M
2025-09-04 25.63 25.66 25.59 25.60 0.1M
2025-09-03 25.66 25.66 25.58 25.62 0.1M
2025-09-02 25.54 25.64 25.53 25.58 0.1M
2025-08-29 25.63 25.64 25.60 25.61 0.1M
2025-08-28 25.60 25.63 25.57 25.60 0.1M
2025-08-27 25.60 25.62 25.57 25.60 0.1M
2025-08-26 25.60 25.61 25.57 25.57 0.1M
2025-08-25 25.57 25.61 25.54 25.58 0.1M
2025-08-22 25.61 25.61 25.53 25.58 0.1M
2025-08-21 25.52 25.60 25.50 25.50 0.2M
2025-08-20 25.60 25.60 25.55 25.58 0.1M
2025-08-19 25.59 25.59 25.56 25.57 0.1M
2025-08-18 25.52 25.61 25.52 25.58 0.1M
2025-08-15 25.66 25.68 25.62 25.64 0.1M
2025-08-14 25.68 25.69 25.61 25.65 0.1M
2025-08-13 25.65 25.67 25.61 25.65 0.0M
2025-08-12 25.60 25.64 25.60 25.63 0.1M
2025-08-11 25.63 25.64 25.59 25.61 0.0M
2025-08-08 25.64 25.64 25.59 25.63 0.1M
2025-08-07 25.64 25.64 25.59 25.62 0.1M
2025-08-06 25.61 25.62 25.58 25.61 0.1M
2025-08-05 25.56 25.62 25.54 25.56 0.0M
2025-08-04 25.57 25.63 25.54 25.56 0.1M
2025-08-01 25.54 25.62 25.52 25.52 0.1M
2025-07-31 25.60 25.62 25.57 25.57 0.0M
2025-07-30 25.58 25.63 25.58 25.60 0.1M
2025-07-29 25.61 25.62 25.60 25.61 0.1M
2025-07-28 25.58 25.60 25.55 25.59 0.1M
2025-07-25 25.61 25.62 25.56 25.60 0.1M
2025-07-24 25.60 25.60 25.55 25.58 0.1M
2025-07-23 25.52 25.62 25.52 25.58 0.0M
2025-07-22 25.53 25.57 25.52 25.56 0.1M
2025-07-21 25.52 25.60 25.52 25.53 0.1M
2025-07-18 25.55 25.67 25.55 25.61 0.1M
2025-07-17 25.65 25.66 25.60 25.65 0.1M
2025-07-16 25.65 25.67 25.60 25.67 0.1M
2025-07-15 25.65 25.66 25.62 25.64 0.1M
2025-07-14 25.64 25.64 25.60 25.61 0.1M
2025-07-11 25.62 25.64 25.57 25.63 0.0M
2025-07-10 25.62 25.64 25.57 25.62 0.4M
2025-07-09 25.64 25.64 25.58 25.62 0.1M
2025-07-08 25.60 25.64 25.58 25.60 0.1M
2025-07-07 25.60 25.60 25.55 25.60 0.0M
2025-07-03 25.63 25.63 25.55 25.63 0.1M
2025-07-02 25.59 25.62 25.56 25.61 0.1M
2025-07-01 25.57 25.61 25.50 25.61 0.2M
2025-06-30 25.50 25.56 25.50 25.56 0.1M
2025-06-27 25.47 25.55 25.47 25.50 0.1M
2025-06-26 25.48 25.56 25.48 25.50 0.1M
2025-06-25 25.57 25.57 25.48 25.57 0.1M
2025-06-24 25.53 25.53 25.49 25.53 0.1M
2025-06-23 25.48 25.55 25.46 25.49 0.0M
2025-06-20 25.55 25.61 25.55 25.59 0.1M
2025-06-18 25.57 25.62 25.57 25.60 0.1M
2025-06-17 25.62 25.62 25.56 25.61 0.1M
2025-06-16 25.63 25.63 25.56 25.60 0.1M
2025-06-13 25.60 25.63 25.58 25.62 0.1M
2025-06-12 25.61 25.62 25.60 25.62 0.1M
2025-06-11 25.60 25.62 25.58 25.62 0.0M
2025-06-10 25.61 25.62 25.56 25.62 0.2M
2025-06-09 25.60 25.61 25.56 25.61 0.2M
2025-06-06 25.57 25.59 25.54 25.55 0.1M
2025-06-05 25.52 25.59 25.48 25.48 0.1M
2025-06-04 25.49 25.58 25.42 25.50 0.1M
2025-06-03 25.56 25.56 25.48 25.48 0.3M
2025-06-02 25.48 25.53 25.48 25.50 0.1M
2025-05-30 25.52 25.55 25.48 25.49 0.1M
2025-05-29 25.60 25.60 25.46 25.51 0.2M
2025-05-28 25.46 25.54 25.44 25.46 0.1M
2025-05-27 25.54 25.54 25.47 25.49 0.1M
2025-05-23 25.51 25.53 25.46 25.46 0.1M
2025-05-22 25.50 25.52 25.48 25.50 0.2M
2025-05-21 25.51 25.51 25.46 25.48 0.1M
2025-05-20 25.44 25.50 25.44 25.45 0.1M
2025-05-19 25.42 25.49 25.42 25.44 0.1M
2025-05-16 25.59 25.61 25.58 25.61 0.0M
2025-05-15 25.59 25.60 25.55 25.59 0.1M
2025-05-14 25.58 25.60 25.57 25.57 0.1M
2025-05-13 25.52 25.60 25.52 25.53 0.1M
2025-05-12 25.56 25.57 25.51 25.53 0.1M
2025-05-09 25.50 25.55 25.49 25.51 0.1M
2025-05-08 25.54 25.55 25.50 25.50 0.1M
2025-05-07 25.52 25.52 25.50 25.51 0.1M
2025-05-06 25.50 25.52 25.45 25.51 0.1M
2025-05-05 25.44 25.51 25.44 25.48 0.1M
2025-05-02 25.44 25.50 25.44 25.49 0.1M
2025-05-01 25.39 25.49 25.39 25.41 0.1M
2025-04-30 25.41 25.46 25.38 25.43 0.0M
2025-04-29 25.44 25.47 25.39 25.41 0.0M
2025-04-28 25.50 25.50 25.39 25.43 0.0M
2025-04-25 25.43 25.49 25.32 25.46 0.1M
2025-04-24 25.37 25.43 25.30 25.43 0.1M
2025-04-23 25.27 25.35 25.24 25.28 0.0M
2025-04-22 25.28 25.34 25.25 25.34 0.0M
2025-04-21 25.32 25.32 25.22 25.25 0.0M
2025-04-17 25.31 25.44 25.31 25.41 0.0M
2025-04-16 25.41 25.41 25.34 25.38 0.0M
2025-04-15 25.38 25.44 25.32 25.41 0.1M
2025-04-14 25.24 25.45 25.24 25.36 0.1M
2025-04-11 25.14 25.45 25.14 25.28 0.1M
2025-04-10 25.41 25.46 25.32 25.37 0.1M
2025-04-09 25.10 25.40 25.10 25.40 0.1M
2025-04-08 25.10 25.38 25.10 25.24 0.3M
2025-04-07 24.51 25.32 24.51 25.19 1.0M
2025-04-04 25.30 25.42 23.80 24.65 2.1M
2025-04-03 25.49 25.49 25.38 25.38 0.2M
2025-04-02 25.48 25.51 25.48 25.49 0.1M
2025-04-01 25.51 25.51 25.47 25.49 0.2M
2025-03-31 25.51 25.51 25.47 25.49 0.1M
2025-03-28 25.50 25.50 25.38 25.46 0.1M
2025-03-27 25.48 25.49 25.37 25.37 0.1M
2025-03-26 25.47 25.49 25.42 25.42 0.1M
2025-03-25 25.49 25.49 25.47 25.49 0.1M
2025-03-24 25.45 25.47 25.42 25.46 0.1M
2025-03-21 25.54 25.58 25.50 25.50 0.2M
2025-03-20 25.61 25.61 25.54 25.54 0.1M
2025-03-19 25.61 25.62 25.60 25.61 0.1M
2025-03-18 25.62 25.62 25.60 25.62 0.1M
2025-03-17 25.59 25.61 25.59 25.60 0.1M
2025-03-14 25.60 25.61 25.57 25.61 0.1M
2025-03-13 25.61 25.63 25.60 25.63 0.2M
2025-03-12 25.62 25.62 25.60 25.61 0.1M
2025-03-11 25.59 25.61 25.58 25.59 0.2M
2025-03-10 25.62 25.63 25.60 25.63 0.2M
2025-03-07 25.63 25.63 25.61 25.63 0.2M
2025-03-06 25.62 25.62 25.61 25.62 0.2M
2025-03-05 25.63 25.63 25.56 25.61 0.3M
2025-03-04 25.61 25.64 25.59 25.63 0.2M
2025-03-03 25.64 25.65 25.63 25.65 0.1M
2025-02-28 25.63 25.64 25.62 25.64 0.2M
2025-02-27 25.62 25.63 25.62 25.63 0.2M
2025-02-26 25.64 25.64 25.61 25.62 0.2M
2025-02-25 25.61 25.62 25.60 25.62 0.1M
2025-02-24 25.59 25.61 25.59 25.60 0.1M
2025-02-21 25.70 25.71 25.70 25.71 0.1M
2025-02-20 25.73 25.73 25.72 25.73 0.2M
2025-02-19 25.73 25.73 25.71 25.72 0.1M
2025-02-18 25.74 25.74 25.70 25.73 0.1M
2025-02-14 25.71 25.71 25.70 25.71 0.1M
2025-02-13 25.71 25.72 25.70 25.70 0.1M
2025-02-12 25.72 25.72 25.70 25.71 0.2M
2025-02-11 25.70 25.72 25.70 25.72 0.1M
2025-02-10 25.71 25.72 25.70 25.71 1.3M
2025-02-07 25.68 25.70 25.68 25.69 0.1M
2025-02-06 25.67 25.69 25.67 25.68 0.2M
2025-02-05 25.69 25.69 25.66 25.68 0.1M
2025-02-04 25.67 25.67 25.66 25.66 0.2M
2025-02-03 25.64 25.66 25.64 25.66 0.4M
2025-01-31 25.63 25.64 25.63 25.64 0.1M
2025-01-30 25.62 25.64 25.62 25.63 0.1M
2025-01-29 25.62 25.63 25.62 25.62 0.1M
2025-01-28 25.62 25.63 25.61 25.63 0.2M
2025-01-27 25.63 25.63 25.60 25.61 0.1M
2025-01-24 25.61 25.62 25.60 25.62 0.3M
2025-01-23 25.61 25.61 25.58 25.58 0.6M
2025-01-22 25.60 25.61 25.58 25.58 0.3M
2025-01-21 25.61 25.61 25.59 25.59 0.1M
2025-01-17 25.72 25.72 25.69 25.70 0.2M
2025-01-16 25.69 25.71 25.68 25.69 0.2M
2025-01-15 25.66 25.69 25.66 25.69 0.1M
2025-01-14 25.66 25.68 25.66 25.67 0.1M
2025-01-13 25.69 25.69 25.65 25.67 0.2M
2025-01-10 25.68 25.68 25.65 25.66 0.2M
2025-01-08 25.67 25.67 25.65 25.65 0.1M
2025-01-07 25.67 25.67 25.64 25.65 0.1M
2025-01-06 25.67 25.67 25.64 25.65 0.1M
2025-01-03 25.67 25.67 25.64 25.66 0.1M
2025-01-02 25.66 25.66 25.64 25.65 0.2M