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
2023-12-29 54.82 54.93 54.16 54.17 0.1M
2023-12-28 55.00 55.17 54.70 54.93 0.0M
2023-12-27 55.21 55.52 54.92 55.16 0.1M
2023-12-26 54.63 55.28 54.47 55.21 0.1M
2023-12-22 54.40 54.77 54.16 54.38 0.1M
2023-12-21 53.95 54.17 53.58 54.17 0.1M
2023-12-20 54.13 54.79 53.37 53.44 0.2M
2023-12-19 53.14 54.24 53.14 54.18 0.2M
2023-12-18 53.21 53.37 52.72 52.90 0.1M
2023-12-15 53.59 53.59 52.82 53.08 0.1M
2023-12-14 52.66 53.59 52.66 53.44 0.1M
2023-12-13 50.50 51.93 49.98 51.86 0.1M
2023-12-12 50.78 50.83 50.32 50.46 0.0M
2023-12-11 50.79 51.05 50.63 50.97 0.1M
2023-12-08 50.38 50.99 50.37 50.87 0.0M
2023-12-07 50.08 50.38 49.86 50.37 0.0M
2023-12-06 50.51 51.25 49.82 49.83 0.0M
2023-12-05 50.88 50.90 50.25 50.33 0.1M
2023-12-04 50.36 51.19 50.27 51.11 0.1M
2023-12-01 49.31 50.65 49.12 50.54 0.1M
2023-11-30 49.23 49.48 48.83 49.32 0.0M
2023-11-29 49.20 49.49 48.83 48.98 0.1M
2023-11-28 48.98 49.23 48.70 48.75 0.1M
2023-11-27 49.14 49.21 48.86 49.02 0.1M
2023-11-24 49.05 49.43 49.00 49.25 0.0M
2023-11-22 48.90 49.24 48.73 49.02 0.1M
2023-11-21 49.00 49.20 48.80 48.80 0.1M
2023-11-20 49.01 49.18 48.68 49.10 0.1M
2023-11-17 48.67 49.08 48.67 48.93 0.1M
2023-11-16 49.11 49.12 48.04 48.24 0.1M
2023-11-15 49.12 49.84 49.07 49.24 0.1M
2023-11-14 48.07 49.15 48.07 49.15 0.1M
2023-11-13 46.62 47.09 46.48 46.83 0.1M
2023-11-10 46.34 46.98 46.11 46.78 0.1M
2023-11-09 46.71 46.71 45.95 46.12 0.1M
2023-11-08 46.94 47.04 46.34 46.40 0.1M
2023-11-07 47.24 47.24 46.78 46.93 0.1M
2023-11-06 48.04 48.04 47.31 47.67 0.1M
2023-11-03 47.90 48.35 47.81 48.00 0.1M
2023-11-02 46.35 47.14 46.35 47.10 0.1M
2023-11-01 45.39 46.07 44.99 46.02 0.1M
2023-10-31 45.27 45.62 45.18 45.43 0.2M
2023-10-30 45.45 45.73 45.03 45.38 0.1M
2023-10-27 45.38 45.38 44.86 45.11 0.1M
2023-10-26 45.12 45.65 45.00 45.25 0.1M
2023-10-25 45.08 45.24 44.89 45.09 0.1M
2023-10-24 45.61 45.70 45.10 45.37 0.1M
2023-10-23 45.55 45.90 45.29 45.30 0.1M
2023-10-20 46.28 46.30 45.73 45.77 0.1M
2023-10-19 46.74 46.98 46.07 46.18 0.1M
2023-10-18 47.33 47.38 46.84 46.94 0.0M
2023-10-17 46.97 48.08 46.97 47.73 0.0M
2023-10-16 46.89 47.43 46.89 47.13 0.0M
2023-10-13 47.12 47.24 46.44 46.56 0.1M
2023-10-12 47.95 47.95 46.60 46.97 0.1M
2023-10-11 47.66 48.05 47.46 47.85 0.0M
2023-10-10 47.55 47.98 47.55 47.64 0.1M
2023-10-09 46.56 47.62 46.56 47.43 0.1M
2023-10-06 46.35 47.12 46.16 46.72 0.0M
2023-10-05 46.48 46.80 46.23 46.49 0.1M
2023-10-04 46.87 47.04 46.28 46.64 0.2M
2023-10-03 47.37 47.51 46.69 46.87 0.2M
2023-10-02 48.28 48.30 47.37 47.62 0.2M
2023-09-29 48.88 48.88 48.09 48.15 0.0M
2023-09-28 48.01 48.84 48.01 48.63 0.1M
2023-09-27 47.34 47.99 47.34 47.75 0.1M
2023-09-26 47.26 47.61 46.96 46.96 0.0M
2023-09-25 46.89 47.76 46.89 47.58 0.0M
2023-09-22 47.47 47.60 47.08 47.16 0.1M
2023-09-21 47.07 47.57 46.99 47.30 0.2M
2023-09-20 47.96 48.33 47.33 47.33 0.1M
2023-09-19 48.04 48.33 47.72 47.83 0.0M
2023-09-18 48.12 48.28 47.89 47.96 0.0M
2023-09-15 48.62 48.66 47.93 48.25 0.0M
2023-09-14 48.20 48.85 48.20 48.74 0.1M
2023-09-13 48.27 48.30 47.66 47.91 0.0M
2023-09-12 48.12 48.46 48.05 48.06 0.0M
2023-09-11 48.38 48.60 48.10 48.18 0.0M
2023-09-08 48.25 48.33 47.92 48.05 0.0M
2023-09-07 48.30 48.48 48.00 48.26 0.0M
2023-09-06 48.62 49.11 48.26 48.45 0.0M
2023-09-05 49.98 49.98 48.59 48.67 0.1M
2023-09-01 49.76 50.38 49.76 50.25 0.0M
2023-08-31 49.36 49.60 49.25 49.28 0.0M
2023-08-30 49.01 49.43 48.91 49.25 0.0M
2023-08-29 48.59 49.17 48.31 49.17 0.0M
2023-08-28 48.34 49.03 48.34 48.52 0.1M
2023-08-25 48.18 48.38 47.58 48.10 0.1M
2023-08-24 48.13 48.51 47.87 47.89 0.0M
2023-08-23 47.99 48.46 47.79 48.38 0.0M
2023-08-22 48.42 48.52 47.91 48.08 0.0M
2023-08-21 48.66 48.88 48.12 48.48 0.1M
2023-08-18 47.90 48.70 47.79 48.61 0.0M
2023-08-17 48.66 48.98 48.21 48.33 0.0M
2023-08-16 48.83 49.34 48.50 48.53 0.0M
2023-08-15 49.05 49.09 48.69 48.89 0.0M
2023-08-14 49.52 49.52 49.02 49.39 0.0M
2023-08-11 49.46 49.95 49.46 49.69 0.0M
2023-08-10 50.43 50.64 49.45 49.68 0.0M
2023-08-09 50.39 50.52 49.99 50.27 0.1M
2023-08-08 50.00 50.37 49.60 50.37 0.0M
2023-08-07 50.36 50.71 50.27 50.67 0.1M
2023-08-04 50.02 50.60 49.78 50.14 0.0M
2023-08-03 49.76 50.23 49.43 49.96 0.0M
2023-08-02 49.90 50.19 49.75 49.98 0.0M
2023-08-01 50.19 50.41 49.83 50.26 0.0M
2023-07-31 50.16 50.62 50.12 50.56 0.1M
2023-07-28 49.93 50.22 49.87 50.03 0.1M
2023-07-27 50.15 50.15 49.27 49.43 0.1M
2023-07-26 49.42 49.95 49.42 49.91 0.1M
2023-07-25 49.22 49.76 49.12 49.38 0.1M
2023-07-24 48.72 49.61 48.72 49.36 0.0M
2023-07-21 49.42 49.47 48.66 48.80 0.1M
2023-07-20 49.33 49.48 48.76 49.11 0.1M
2023-07-19 49.08 49.43 48.86 49.23 0.1M
2023-07-18 48.20 49.11 48.20 48.96 0.1M
2023-07-17 47.48 48.35 47.48 48.10 0.1M
2023-07-14 48.08 48.08 47.12 47.70 0.0M
2023-07-13 48.13 48.29 47.81 48.14 0.1M
2023-07-12 48.27 48.33 47.94 47.96 0.1M
2023-07-11 47.25 47.62 47.08 47.53 0.1M
2023-07-10 46.33 47.19 46.33 46.96 0.0M
2023-07-07 45.52 46.80 45.52 46.38 0.0M
2023-07-06 45.70 45.86 45.03 45.54 0.1M
2023-07-05 46.69 46.69 46.22 46.25 0.0M
2023-07-03 46.43 47.10 46.43 46.92 0.0M
2023-06-30 46.84 46.84 46.33 46.44 0.1M
2023-06-29 45.93 46.60 45.90 46.46 0.0M
2023-06-28 45.54 45.82 45.25 45.77 0.1M
2023-06-27 44.99 45.87 44.88 45.71 0.1M
2023-06-26 44.65 45.37 44.59 44.95 0.1M
2023-06-23 44.81 45.17 44.50 44.59 0.0M
2023-06-22 45.64 45.64 44.99 45.30 0.1M
2023-06-21 45.31 45.92 45.14 45.71 0.1M
2023-06-20 45.45 45.62 45.25 45.60 0.1M
2023-06-16 46.35 46.35 45.53 45.78 0.1M
2023-06-15 45.65 46.33 45.49 46.33 0.1M
2023-06-14 46.89 47.11 45.49 45.85 0.1M
2023-06-13 46.56 47.16 46.56 46.61 0.1M
2023-06-12 46.29 46.63 45.95 46.45 0.1M
2023-06-09 46.77 46.82 46.23 46.33 0.1M
2023-06-08 46.93 47.16 46.45 46.85 0.1M
2023-06-07 45.90 47.25 45.90 47.06 0.1M
2023-06-06 44.02 45.82 43.93 45.78 0.1M
2023-06-05 45.04 45.04 43.73 44.12 0.0M
2023-06-02 43.67 45.19 43.67 45.15 0.1M
2023-06-01 42.71 43.27 42.41 42.93 0.1M
2023-05-31 43.34 43.59 42.47 42.68 0.1M
2023-05-30 44.18 44.26 43.44 43.56 0.1M
2023-05-26 43.78 44.21 43.65 44.10 0.1M
2023-05-25 43.81 43.89 43.15 43.62 0.1M
2023-05-24 44.38 44.42 43.83 43.99 0.1M
2023-05-23 44.39 45.17 44.26 44.50 0.1M
2023-05-22 44.36 44.68 44.11 44.39 0.1M
2023-05-19 44.75 44.79 43.86 44.22 0.2M
2023-05-18 43.75 44.53 43.65 44.43 0.1M
2023-05-17 43.00 43.99 42.93 43.88 0.1M
2023-05-16 43.04 43.10 42.71 42.71 0.1M
2023-05-15 43.00 43.60 42.97 43.34 0.1M
2023-05-12 43.11 43.28 42.58 42.85 0.0M
2023-05-11 42.61 42.97 42.46 42.82 0.1M
2023-05-10 43.70 43.70 42.54 42.93 0.2M
2023-05-09 42.80 43.31 42.67 42.94 0.0M
2023-05-08 43.54 43.68 42.88 43.12 0.1M
2023-05-05 42.91 43.41 42.90 43.19 0.1M
2023-05-04 42.58 42.58 41.79 42.07 0.1M
2023-05-03 43.20 43.60 42.79 42.92 0.1M
2023-05-02 43.91 43.91 42.45 43.02 0.1M
2023-05-01 43.94 44.55 43.89 44.12 0.3M
2023-04-28 43.51 44.21 43.49 44.00 0.1M
2023-04-27 43.23 43.72 42.98 43.63 0.1M
2023-04-26 43.51 43.66 42.90 43.04 0.1M
2023-04-25 44.64 44.64 43.65 43.68 0.1M
2023-04-24 44.79 45.39 44.79 45.07 0.1M
2023-04-21 45.40 45.40 44.67 44.91 0.1M
2023-04-20 45.23 45.59 45.03 45.38 0.1M
2023-04-19 45.33 45.69 45.08 45.56 0.0M
2023-04-18 45.85 45.95 45.37 45.56 0.1M
2023-04-17 45.65 45.76 45.32 45.71 0.1M
2023-04-14 45.83 46.19 45.25 45.55 0.0M
2023-04-13 45.57 45.95 45.36 45.75 0.1M
2023-04-12 46.03 46.03 45.28 45.42 0.1M
2023-04-11 45.18 45.91 45.18 45.63 0.1M
2023-04-10 44.06 45.20 44.06 44.96 0.2M
2023-04-06 44.29 44.48 44.09 44.16 0.1M
2023-04-05 44.35 44.39 43.95 44.26 0.1M
2023-04-04 46.09 46.09 44.34 44.64 0.3M
2023-04-03 45.85 46.14 45.30 45.86 0.1M
2023-03-31 44.95 45.57 44.95 45.53 0.1M
2023-03-30 45.14 45.21 44.58 44.69 0.2M
2023-03-29 44.95 45.01 44.51 44.81 0.1M
2023-03-28 44.35 44.85 44.30 44.65 0.1M
2023-03-27 44.28 44.67 43.95 44.51 0.2M
2023-03-24 42.88 43.80 42.45 43.73 0.1M
2023-03-23 44.15 44.49 42.99 43.31 0.1M
2023-03-22 44.89 45.18 43.80 43.91 0.1M
2023-03-21 44.79 45.30 44.61 44.76 0.1M
2023-03-20 43.59 44.63 43.59 43.83 0.1M
2023-03-17 44.17 44.36 43.13 43.13 0.3M
2023-03-16 43.43 45.00 43.06 44.70 0.1M
2023-03-15 43.78 44.06 43.12 44.05 0.2M
2023-03-14 46.00 46.29 44.83 45.32 0.1M
2023-03-13 45.58 45.75 44.66 44.74 0.4M
2023-03-10 47.68 47.68 46.22 46.56 0.1M
2023-03-09 49.14 49.22 47.47 47.97 0.1M
2023-03-08 48.97 49.30 48.59 49.12 0.1M
2023-03-07 49.58 49.64 48.88 49.13 0.1M
2023-03-06 51.09 51.09 49.30 49.55 0.1M
2023-03-03 50.58 51.29 50.27 51.10 0.1M
2023-03-02 49.78 50.61 49.71 50.45 0.1M
2023-03-01 49.67 50.22 49.57 50.16 0.0M
2023-02-28 49.67 50.23 49.67 49.73 0.0M
2023-02-27 49.82 50.13 49.60 49.67 0.1M
2023-02-24 48.97 49.53 48.72 49.48 0.0M
2023-02-23 49.79 49.84 49.01 49.67 0.1M
2023-02-22 49.53 49.96 49.18 49.50 0.1M
2023-02-21 50.59 50.63 49.39 49.46 0.2M
2023-02-17 50.70 51.19 50.66 50.97 0.0M
2023-02-16 50.81 51.37 50.61 50.90 0.1M
2023-02-15 50.46 51.50 50.30 51.35 0.1M
2023-02-14 50.78 51.25 50.39 50.93 0.0M
2023-02-13 50.59 51.09 50.29 51.04 0.0M
2023-02-10 50.00 50.64 50.00 50.53 0.1M
2023-02-09 51.19 51.23 50.09 50.10 0.1M
2023-02-08 51.31 51.36 50.74 50.87 0.1M
2023-02-07 51.25 51.70 50.67 51.57 0.1M
2023-02-06 51.99 51.99 51.00 51.39 0.2M
2023-02-03 51.55 52.71 51.55 52.31 0.1M
2023-02-02 51.36 52.20 51.36 51.97 0.2M
2023-02-01 50.27 51.58 50.01 51.10 0.1M
2023-01-31 48.93 50.30 48.93 50.22 0.1M
2023-01-30 48.98 49.40 48.83 48.86 0.1M
2023-01-27 49.33 49.81 49.03 49.34 0.1M
2023-01-26 49.41 49.68 48.77 49.46 0.1M
2023-01-25 48.35 49.08 48.20 48.94 0.0M
2023-01-24 48.59 48.94 48.34 48.63 0.1M
2023-01-23 48.39 49.06 48.39 48.72 0.1M
2023-01-20 47.65 48.38 47.29 48.38 0.2M
2023-01-19 47.17 47.58 46.74 47.51 0.1M
2023-01-18 48.52 48.90 47.44 47.47 0.1M
2023-01-17 48.62 48.71 48.22 48.38 0.1M
2023-01-13 47.87 48.65 47.80 48.59 0.1M
2023-01-12 47.81 48.37 47.48 48.28 0.1M
2023-01-11 47.14 47.50 47.14 47.50 0.0M
2023-01-10 46.23 46.95 46.00 46.89 0.1M
2023-01-09 46.89 46.94 46.19 46.32 0.1M
2023-01-06 45.76 46.61 45.76 46.44 0.1M
2023-01-05 45.40 45.55 44.92 45.32 0.1M
2023-01-04 45.52 46.10 45.49 45.67 0.1M
2023-01-03 46.03 46.37 45.07 45.30 0.1M