Invesco S&P SmallCap Value with Momentum ETF (XSVM)

XSVM
🏛️ 美国 →
56.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.27 56.73 56.22 56.73 0.0M
2025-09-25 56.10 56.27 55.92 56.18 0.0M
2025-09-24 56.65 56.94 56.27 56.41 0.0M
2025-09-23 56.59 57.41 56.59 56.61 0.0M
2025-09-22 56.72 56.88 56.39 56.57 0.0M
2025-09-19 58.17 58.17 57.28 57.39 0.0M
2025-09-18 57.25 58.15 57.24 58.15 0.0M
2025-09-17 56.81 58.32 56.69 56.91 0.1M
2025-09-16 57.13 57.13 56.45 56.74 0.0M
2025-09-15 57.49 57.63 57.09 57.16 0.0M
2025-09-12 57.93 57.93 57.31 57.31 0.0M
2025-09-11 57.07 58.06 57.07 58.04 0.1M
2025-09-10 57.16 57.16 56.81 57.01 0.0M
2025-09-09 57.72 57.72 57.09 57.13 0.0M
2025-09-08 57.98 57.98 57.21 57.81 0.1M
2025-09-05 58.17 58.60 57.58 57.91 0.1M
2025-09-04 57.31 57.99 57.31 57.99 0.0M
2025-09-03 56.86 57.28 56.85 57.14 0.0M
2025-09-02 56.70 57.09 56.60 57.08 0.0M
2025-08-29 57.46 57.57 57.30 57.40 0.1M
2025-08-28 57.85 57.85 57.06 57.42 0.1M
2025-08-27 57.04 57.61 57.04 57.61 0.0M
2025-08-26 56.89 57.36 56.86 57.17 0.0M
2025-08-25 57.10 57.19 56.94 56.95 0.0M
2025-08-22 55.27 57.39 55.27 57.35 0.0M
2025-08-21 54.85 55.07 54.74 54.97 0.1M
2025-08-20 55.33 55.44 54.97 55.16 0.0M
2025-08-19 55.13 55.93 55.13 55.46 0.0M
2025-08-18 54.92 55.10 54.84 55.10 0.0M
2025-08-15 55.57 55.57 54.91 55.03 0.0M
2025-08-14 55.27 55.54 54.91 55.52 0.0M
2025-08-13 55.00 56.05 54.92 55.97 0.0M
2025-08-12 53.19 54.76 53.19 54.72 0.1M
2025-08-11 52.92 53.08 52.61 52.81 0.0M
2025-08-08 52.49 52.82 52.49 52.63 0.0M
2025-08-07 53.06 53.06 52.20 52.33 0.0M
2025-08-06 52.80 52.96 52.65 52.74 0.1M
2025-08-05 52.28 52.68 51.97 52.63 0.0M
2025-08-04 51.52 52.10 51.47 52.01 0.1M
2025-08-01 51.69 51.69 50.75 51.33 0.2M
2025-07-31 52.40 52.51 52.07 52.21 0.0M
2025-07-30 53.35 53.61 52.47 52.68 0.0M
2025-07-29 53.67 53.81 53.18 53.30 0.0M
2025-07-28 53.55 53.67 53.25 53.44 0.1M
2025-07-25 53.32 53.70 53.00 53.57 0.0M
2025-07-24 54.02 54.02 53.13 53.13 0.1M
2025-07-23 54.25 54.55 54.07 54.55 0.0M
2025-07-22 53.16 54.09 53.16 53.93 0.1M
2025-07-21 53.37 53.70 53.07 53.07 0.0M
2025-07-18 53.78 53.78 53.05 53.10 0.0M
2025-07-17 53.06 53.63 53.06 53.57 0.1M
2025-07-16 52.98 53.17 52.15 53.17 0.0M
2025-07-15 54.15 54.15 52.63 52.71 0.2M
2025-07-14 53.75 54.13 53.63 54.11 0.0M
2025-07-11 54.06 54.11 53.71 53.78 0.0M
2025-07-10 53.91 54.74 53.91 54.42 0.0M
2025-07-09 54.01 54.08 53.52 53.96 0.1M
2025-07-08 53.56 54.25 53.56 53.77 0.1M
2025-07-07 53.93 54.39 53.37 53.56 0.1M
2025-07-03 54.22 54.62 54.19 54.26 0.1M
2025-07-02 53.43 54.07 53.11 54.01 0.2M
2025-07-01 51.83 53.88 51.66 53.30 0.0M
2025-06-30 52.30 52.30 51.95 51.99 0.1M
2025-06-27 52.13 52.40 51.80 52.08 0.0M
2025-06-26 51.21 51.98 51.12 51.91 0.0M
2025-06-25 51.44 51.44 50.95 50.95 0.1M
2025-06-24 51.29 51.92 51.29 51.49 0.1M
2025-06-23 50.01 50.98 49.71 50.98 0.0M
2025-06-20 50.24 50.44 49.95 50.09 0.0M
2025-06-18 49.63 50.29 49.63 49.94 0.1M
2025-06-17 49.91 50.21 49.64 49.64 0.1M
2025-06-16 50.39 50.68 50.06 50.36 0.1M
2025-06-13 50.38 50.59 49.74 49.86 0.1M
2025-06-12 50.81 51.02 50.64 51.02 0.0M
2025-06-11 51.61 51.79 51.12 51.12 0.0M
2025-06-10 51.11 51.65 51.00 51.46 0.1M
2025-06-09 50.71 51.20 50.63 50.90 0.0M
2025-06-06 50.55 50.55 50.09 50.47 0.0M
2025-06-05 50.06 50.20 49.71 49.92 0.0M
2025-06-04 50.36 50.50 49.96 49.96 0.1M
2025-06-03 49.85 50.59 49.59 50.39 0.4M
2025-06-02 49.90 49.90 49.33 49.76 0.0M
2025-05-30 49.89 50.22 49.85 49.95 0.0M
2025-05-29 50.18 50.18 49.60 50.12 0.0M
2025-05-28 50.50 50.60 49.91 49.93 0.0M
2025-05-27 49.94 50.60 49.62 50.58 0.0M
2025-05-23 48.62 49.40 48.62 49.22 0.0M
2025-05-22 49.38 49.62 49.10 49.43 0.0M
2025-05-21 50.46 50.50 49.50 49.53 0.0M
2025-05-20 51.06 51.34 50.94 51.06 0.0M
2025-05-19 50.84 51.25 50.84 51.19 0.0M
2025-05-16 51.25 51.65 51.11 51.56 0.0M
2025-05-15 50.70 51.30 50.70 51.30 0.0M
2025-05-14 51.28 51.33 50.84 50.91 0.0M
2025-05-13 51.37 51.67 51.27 51.49 0.1M
2025-05-12 51.22 51.73 50.87 51.18 0.1M
2025-05-09 49.59 49.77 49.25 49.50 0.0M
2025-05-08 49.26 49.93 49.09 49.68 0.0M
2025-05-07 48.98 49.21 48.66 48.83 0.0M
2025-05-06 48.78 49.03 48.40 48.77 0.0M
2025-05-05 49.11 49.76 49.11 49.27 0.0M
2025-05-02 49.04 49.65 48.95 49.54 0.0M
2025-05-01 48.52 48.87 48.39 48.63 0.1M
2025-04-30 47.97 48.57 47.41 48.46 0.0M
2025-04-29 48.12 48.72 47.85 48.72 0.0M
2025-04-28 47.94 48.46 47.76 48.37 0.1M
2025-04-25 47.89 48.04 47.56 48.00 0.0M
2025-04-24 47.32 48.28 47.26 48.28 0.0M
2025-04-23 48.26 48.70 47.23 47.43 0.1M
2025-04-22 46.19 47.11 45.96 46.98 0.1M
2025-04-21 45.98 45.98 45.24 45.60 0.1M
2025-04-17 45.89 46.54 45.89 46.33 0.1M
2025-04-16 45.87 46.27 45.41 45.79 0.1M
2025-04-15 45.94 46.62 45.94 46.01 0.1M
2025-04-14 46.20 46.20 45.23 45.99 0.1M
2025-04-11 45.12 45.62 44.28 45.62 0.1M
2025-04-10 46.18 46.44 44.39 45.31 0.1M
2025-04-09 43.67 47.82 43.30 47.41 0.2M
2025-04-08 47.04 47.04 43.65 44.22 0.2M
2025-04-07 44.59 47.26 43.87 45.35 0.1M
2025-04-04 45.98 46.65 45.00 46.10 0.2M
2025-04-03 48.84 49.15 47.56 47.67 0.1M
2025-04-02 49.86 51.05 49.86 51.03 0.1M
2025-04-01 50.05 50.71 49.78 50.40 0.1M
2025-03-31 49.50 50.46 49.35 50.20 0.1M
2025-03-28 51.06 51.06 49.67 50.02 0.1M
2025-03-27 51.06 51.33 50.77 51.05 0.1M
2025-03-26 51.23 51.60 50.91 51.17 0.0M
2025-03-25 51.43 51.56 51.22 51.26 0.0M
2025-03-24 50.80 51.56 50.80 51.53 0.0M
2025-03-21 50.45 50.96 50.23 50.62 0.0M
2025-03-20 50.82 51.63 50.82 51.01 0.0M
2025-03-19 50.77 51.67 50.77 51.26 0.0M
2025-03-18 50.70 50.72 50.35 50.72 0.1M
2025-03-17 50.45 50.98 50.45 50.82 0.0M
2025-03-14 49.81 50.51 49.70 50.41 0.2M
2025-03-13 50.11 50.39 49.25 49.34 0.1M
2025-03-12 50.62 50.62 49.71 50.01 0.1M
2025-03-11 50.53 50.73 49.85 50.14 0.1M
2025-03-10 51.04 51.45 50.08 50.38 0.1M
2025-03-07 51.51 51.89 50.87 51.65 0.1M
2025-03-06 51.36 52.02 51.27 51.53 0.1M
2025-03-05 51.70 52.21 51.28 52.06 0.1M
2025-03-04 52.17 52.50 51.29 51.75 0.2M
2025-03-03 53.77 53.98 52.42 52.69 0.2M
2025-02-28 53.24 53.71 53.11 53.71 0.1M
2025-02-27 53.45 53.61 53.11 53.20 0.1M
2025-02-26 53.79 54.10 53.28 53.54 0.0M
2025-02-25 53.22 54.10 53.22 53.78 0.1M
2025-02-24 53.59 53.74 53.16 53.16 0.1M
2025-02-21 54.73 54.73 53.22 53.32 0.1M
2025-02-20 54.78 54.78 54.03 54.37 0.1M
2025-02-19 54.86 55.16 54.71 54.93 0.0M
2025-02-18 55.18 55.43 54.99 55.26 0.1M
2025-02-14 55.53 55.90 55.18 55.22 0.0M
2025-02-13 55.06 55.34 54.84 55.34 0.0M
2025-02-12 54.84 55.02 54.51 54.71 0.0M
2025-02-11 54.71 55.63 54.71 55.61 0.2M
2025-02-10 55.36 55.36 54.86 55.07 0.0M
2025-02-07 55.78 55.78 54.77 55.02 0.2M
2025-02-06 55.81 56.00 55.56 55.79 0.0M
2025-02-05 55.35 55.61 55.13 55.53 0.1M
2025-02-04 54.23 55.13 54.23 55.05 0.0M
2025-02-03 54.17 54.99 53.85 54.36 0.2M
2025-01-31 55.87 56.03 55.11 55.32 0.2M
2025-01-30 55.55 56.34 55.52 55.91 0.0M
2025-01-29 55.23 55.73 54.70 55.23 0.1M
2025-01-28 55.72 55.84 55.20 55.41 0.1M
2025-01-27 55.22 56.32 55.22 55.83 0.0M
2025-01-24 55.16 55.59 55.01 55.34 0.0M
2025-01-23 54.91 55.51 54.88 55.32 0.1M
2025-01-22 55.56 55.56 54.99 55.04 0.0M
2025-01-21 55.56 55.87 55.56 55.80 0.1M
2025-01-17 55.31 55.32 54.88 55.10 0.1M
2025-01-16 54.82 55.06 54.45 54.89 0.1M
2025-01-15 55.35 55.35 54.50 54.86 0.1M
2025-01-14 53.07 53.93 53.07 53.76 0.2M
2025-01-13 51.86 52.76 51.82 52.62 0.2M
2025-01-10 52.82 52.82 51.86 52.35 0.1M
2025-01-08 53.29 53.59 52.83 53.52 0.1M
2025-01-07 54.26 54.26 53.24 53.48 0.1M
2025-01-06 54.45 54.94 53.97 54.04 0.1M
2025-01-03 54.09 54.37 53.50 54.30 0.1M
2025-01-02 54.91 55.06 53.69 53.98 0.1M