Invesco S&P 500® Pure Value ETF (RPV)

RPV
🏛️ 美国 →
99.42
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
2024-12-31 89.88 90.61 89.77 90.21 0.1M
2024-12-30 89.87 89.98 89.04 89.60 0.1M
2024-12-27 90.40 91.21 90.04 90.49 0.1M
2024-12-26 90.12 90.90 89.99 90.75 0.1M
2024-12-24 89.84 90.44 89.55 90.44 0.1M
2024-12-23 89.49 89.96 88.92 89.89 0.2M
2024-12-20 88.62 90.67 88.53 90.20 0.2M
2024-12-19 89.75 90.14 88.76 88.76 0.1M
2024-12-18 91.39 91.83 88.79 88.83 0.2M
2024-12-17 91.76 91.94 91.09 91.24 0.1M
2024-12-16 93.03 93.17 92.18 92.30 0.1M
2024-12-13 93.65 93.65 93.02 93.11 0.1M
2024-12-12 93.81 94.15 93.54 93.54 0.2M
2024-12-11 94.13 94.13 93.23 93.58 0.1M
2024-12-10 94.37 94.39 93.34 93.85 0.2M
2024-12-09 94.99 95.29 94.23 94.26 0.1M
2024-12-06 95.61 95.61 94.59 94.70 0.2M
2024-12-05 95.36 95.72 95.06 95.10 0.2M
2024-12-04 95.57 95.67 94.85 95.24 0.2M
2024-12-03 96.37 96.46 95.48 95.53 0.1M
2024-12-02 96.76 96.82 95.75 96.15 0.2M
2024-11-29 96.73 97.07 96.51 96.81 0.1M
2024-11-27 96.45 96.99 96.30 96.45 0.1M
2024-11-26 96.73 96.77 96.12 96.37 0.1M
2024-11-25 96.78 97.73 96.78 97.21 0.2M
2024-11-22 95.04 96.25 95.04 96.05 0.1M
2024-11-21 94.02 95.24 93.92 95.06 0.1M
2024-11-20 93.60 93.86 93.24 93.85 0.2M
2024-11-19 93.28 94.03 93.01 93.60 0.1M
2024-11-18 94.04 94.54 93.99 94.32 0.1M
2024-11-15 93.95 94.39 93.58 93.96 0.1M
2024-11-14 94.46 94.62 93.96 94.03 0.1M
2024-11-13 94.30 94.86 94.07 94.30 0.1M
2024-11-12 94.49 94.80 93.78 94.05 0.1M
2024-11-11 94.11 95.14 94.11 94.76 0.2M
2024-11-08 93.55 93.71 93.09 93.46 0.1M
2024-11-07 93.66 94.09 93.23 93.42 0.1M
2024-11-06 92.72 93.78 92.45 93.67 0.2M
2024-11-05 88.37 89.73 88.30 89.72 0.0M
2024-11-04 88.89 89.25 88.44 88.51 0.0M
2024-11-01 88.93 89.54 88.66 88.73 0.1M
2024-10-31 89.43 89.70 88.61 88.65 0.1M
2024-10-30 88.56 89.73 88.56 89.33 0.1M
2024-10-29 89.03 89.15 88.57 88.57 0.1M
2024-10-28 88.87 89.72 88.87 89.62 0.1M
2024-10-25 89.73 89.87 88.45 88.49 0.1M
2024-10-24 89.73 89.77 89.12 89.45 0.1M
2024-10-23 89.53 89.72 88.91 89.45 0.1M
2024-10-22 89.25 89.77 88.98 89.66 0.2M
2024-10-21 90.50 90.63 89.32 89.43 0.2M
2024-10-18 90.72 90.77 90.12 90.60 0.1M
2024-10-17 90.87 91.05 90.58 90.79 0.1M
2024-10-16 90.17 91.28 90.17 91.15 0.1M
2024-10-15 89.82 90.86 89.71 89.83 0.2M
2024-10-14 89.32 89.96 89.04 89.90 0.1M
2024-10-11 88.57 89.56 88.57 89.33 0.0M
2024-10-10 88.35 88.60 88.05 88.37 0.1M
2024-10-09 87.81 88.69 87.74 88.42 0.1M
2024-10-08 87.97 88.10 87.57 87.83 1.2M
2024-10-07 88.38 88.45 87.42 88.04 0.4M
2024-10-04 88.16 88.71 87.96 88.52 0.1M
2024-10-03 87.50 87.52 86.77 87.41 0.2M
2024-10-02 88.08 88.44 87.60 87.80 0.2M
2024-10-01 88.76 88.77 87.77 88.29 0.3M
2024-09-30 88.67 88.99 88.22 88.92 0.1M
2024-09-27 88.90 89.63 88.67 88.89 0.1M
2024-09-26 87.55 88.47 87.55 88.36 0.1M
2024-09-25 87.91 88.06 87.05 87.17 1.3M
2024-09-24 88.28 88.50 87.78 88.12 0.1M
2024-09-23 88.04 88.43 87.88 88.18 0.1M
2024-09-20 88.97 88.97 88.26 88.57 0.1M
2024-09-19 89.56 89.71 88.94 89.39 0.1M
2024-09-18 88.21 89.44 88.12 88.39 0.1M
2024-09-17 88.10 88.94 87.92 88.21 0.1M
2024-09-16 87.34 88.08 87.34 87.80 0.1M
2024-09-13 86.45 87.28 86.45 87.02 0.1M
2024-09-12 85.43 86.20 84.92 86.17 0.1M
2024-09-11 85.33 85.33 83.75 85.15 0.0M
2024-09-10 86.66 86.66 84.95 85.56 0.1M
2024-09-09 86.48 87.33 86.34 86.76 0.1M
2024-09-06 87.31 87.86 85.94 86.06 0.1M
2024-09-05 88.45 88.45 87.17 87.28 0.1M
2024-09-04 88.60 89.03 87.99 88.29 0.1M
2024-09-03 89.03 89.48 88.41 88.71 0.1M
2024-08-30 88.86 89.59 88.63 89.49 0.1M
2024-08-29 88.70 89.09 87.81 88.66 0.4M
2024-08-28 87.86 88.47 87.78 88.22 0.1M
2024-08-27 88.21 88.31 87.85 88.02 0.1M
2024-08-26 88.66 89.11 88.25 88.38 0.1M
2024-08-23 86.94 88.35 86.89 88.35 0.1M
2024-08-22 86.65 86.82 86.36 86.58 0.1M
2024-08-21 86.42 86.61 86.11 86.54 0.1M
2024-08-20 86.43 86.50 85.97 86.05 0.1M
2024-08-19 86.09 86.70 86.06 86.70 0.1M
2024-08-16 85.19 86.04 85.19 86.04 0.1M
2024-08-15 85.00 85.60 84.98 85.44 0.1M
2024-08-14 83.99 84.36 83.83 84.11 0.1M
2024-08-13 83.14 83.84 82.97 83.76 0.2M
2024-08-12 83.89 84.00 82.87 82.90 0.1M
2024-08-09 83.58 83.95 83.04 83.68 0.1M
2024-08-08 82.38 83.58 82.38 83.50 0.1M
2024-08-07 83.46 83.92 82.09 82.14 0.2M
2024-08-06 82.22 83.55 82.06 82.47 0.1M
2024-08-05 82.18 82.67 81.26 82.04 0.5M
2024-08-02 85.73 85.73 83.71 84.34 0.2M
2024-08-01 88.53 88.91 86.38 86.84 0.2M
2024-07-31 88.76 89.41 88.32 88.38 0.1M
2024-07-30 88.00 88.99 88.00 88.72 0.2M
2024-07-29 88.21 88.21 87.47 87.82 0.1M
2024-07-26 87.35 88.29 87.32 88.13 0.2M
2024-07-25 86.14 87.62 86.09 86.74 0.1M
2024-07-24 86.76 87.38 86.58 86.70 0.1M
2024-07-23 87.29 87.29 86.80 86.97 0.1M
2024-07-22 87.01 87.47 86.26 87.47 0.0M
2024-07-19 87.47 87.53 86.76 87.01 0.1M
2024-07-18 88.41 89.35 87.56 87.64 0.1M
2024-07-17 87.49 88.93 87.49 88.63 0.1M
2024-07-16 86.26 88.04 86.23 87.99 0.1M
2024-07-15 86.04 86.55 85.89 86.10 0.1M
2024-07-12 85.28 86.05 85.10 85.77 0.1M
2024-07-11 84.14 85.19 84.03 85.08 0.1M
2024-07-10 83.42 84.05 83.28 84.05 0.1M
2024-07-09 82.79 83.86 82.59 83.20 0.3M
2024-07-08 82.93 83.44 82.72 83.02 0.2M
2024-07-05 83.07 83.19 82.32 82.69 0.3M
2024-07-03 83.69 83.88 83.19 83.25 0.2M
2024-07-02 82.92 83.49 82.92 83.49 0.5M
2024-07-01 83.58 84.03 82.85 82.92 0.1M
2024-06-28 83.06 83.62 83.01 83.42 0.2M
2024-06-27 82.59 82.79 82.30 82.79 0.1M
2024-06-26 83.06 83.24 82.71 83.16 0.1M
2024-06-25 84.29 84.30 83.31 83.46 0.1M
2024-06-24 83.57 84.74 83.51 84.45 0.1M
2024-06-21 83.84 83.89 83.28 83.86 0.2M
2024-06-20 83.50 84.01 83.40 83.83 0.2M
2024-06-18 83.30 83.94 83.30 83.46 0.2M
2024-06-17 82.49 83.22 82.35 83.19 0.1M
2024-06-14 82.75 82.91 82.00 82.52 0.0M
2024-06-13 83.68 83.68 82.74 83.33 0.1M
2024-06-12 84.78 84.82 83.68 83.87 0.2M
2024-06-11 84.31 84.36 83.70 83.79 0.1M
2024-06-10 84.31 84.86 83.94 84.76 0.2M
2024-06-07 84.25 85.03 84.17 84.58 0.0M
2024-06-06 84.56 85.01 84.40 84.66 0.1M
2024-06-05 84.82 84.82 84.02 84.74 0.3M
2024-06-04 84.85 85.22 84.40 84.50 0.2M
2024-06-03 85.85 85.86 84.70 85.38 0.2M
2024-05-31 84.08 85.63 84.08 85.63 0.1M
2024-05-30 83.22 84.01 83.06 83.94 0.1M
2024-05-29 83.13 83.13 82.67 82.99 0.1M
2024-05-28 84.79 84.86 83.78 84.01 0.1M
2024-05-24 84.78 85.08 84.66 84.87 0.2M
2024-05-23 85.65 85.65 84.23 84.40 0.1M
2024-05-22 85.66 85.86 85.32 85.50 0.1M
2024-05-21 86.15 86.35 85.90 86.08 0.1M
2024-05-20 86.92 86.96 86.18 86.25 0.1M
2024-05-17 86.76 86.92 86.69 86.89 0.2M
2024-05-16 86.66 87.03 86.58 86.74 0.2M
2024-05-15 86.97 87.16 86.47 86.70 0.1M
2024-05-14 86.85 87.15 86.37 86.58 0.1M
2024-05-13 86.46 87.10 86.38 86.45 0.0M
2024-05-10 86.32 86.36 85.96 86.09 0.1M
2024-05-09 85.25 86.03 85.16 86.03 0.1M
2024-05-08 84.77 85.44 84.77 85.31 0.1M
2024-05-07 85.25 85.67 85.02 85.07 0.1M
2024-05-06 84.86 85.15 84.64 85.10 0.1M
2024-05-03 84.77 84.99 84.33 84.40 0.1M
2024-05-02 83.80 84.31 83.27 84.17 0.1M
2024-05-01 83.05 84.12 82.87 83.14 0.1M
2024-04-30 84.61 84.61 83.49 83.53 0.1M
2024-04-29 84.90 85.30 84.77 85.15 0.1M
2024-04-26 84.63 85.03 84.47 84.63 0.2M
2024-04-25 84.91 85.26 84.26 84.91 0.2M
2024-04-24 85.09 85.48 84.81 85.40 0.1M
2024-04-23 85.09 85.76 84.91 85.42 0.1M
2024-04-22 84.52 85.50 84.11 85.11 0.1M
2024-04-19 83.23 84.39 83.19 84.24 0.1M
2024-04-18 82.96 83.43 82.64 82.94 0.2M
2024-04-17 82.68 83.17 82.26 82.59 0.2M
2024-04-16 82.98 82.98 82.00 82.18 0.2M
2024-04-15 84.24 84.73 82.59 82.94 0.3M
2024-04-12 84.29 84.52 83.12 83.38 0.2M
2024-04-11 85.24 85.24 84.09 84.81 0.1M
2024-04-10 85.80 86.09 84.78 85.15 0.3M
2024-04-09 87.11 87.34 86.33 86.93 0.2M
2024-04-08 86.83 87.25 86.69 86.89 0.2M
2024-04-05 86.39 86.93 86.07 86.70 0.1M
2024-04-04 88.03 88.23 86.26 86.40 0.2M
2024-04-03 86.98 87.62 86.98 87.57 0.1M
2024-04-02 87.29 87.32 86.76 87.00 0.2M
2024-04-01 88.49 88.51 87.72 87.85 0.1M
2024-03-28 87.87 88.63 87.87 88.44 0.1M
2024-03-27 86.42 87.84 86.42 87.83 0.1M
2024-03-26 86.39 86.55 86.07 86.08 0.1M
2024-03-25 86.06 86.70 86.06 86.22 0.2M
2024-03-22 86.86 87.13 86.07 86.08 0.3M
2024-03-21 86.39 86.95 86.35 86.75 0.4M
2024-03-20 84.62 86.26 84.52 86.20 0.3M
2024-03-19 84.06 84.78 84.06 84.73 0.2M
2024-03-18 84.10 84.30 83.38 84.12 0.2M
2024-03-15 83.85 84.72 83.85 84.51 0.3M
2024-03-14 84.90 85.01 83.62 84.10 5.5M
2024-03-13 84.61 85.37 84.61 85.05 0.4M
2024-03-12 84.94 85.00 84.25 84.51 0.1M
2024-03-11 84.16 84.94 84.16 84.84 0.1M
2024-03-08 84.57 85.10 84.45 84.48 0.2M
2024-03-07 84.17 84.67 84.10 84.37 0.4M
2024-03-06 83.77 84.06 83.30 83.78 0.2M
2024-03-05 82.90 83.85 82.79 83.41 0.2M
2024-03-04 83.11 83.67 83.11 83.18 0.1M
2024-03-01 83.21 83.43 82.62 83.26 0.2M
2024-02-29 83.15 83.50 82.83 83.27 0.1M
2024-02-28 82.60 83.15 82.49 82.60 0.1M
2024-02-27 82.70 82.96 82.55 82.95 0.2M
2024-02-26 82.82 83.38 82.36 82.36 0.1M
2024-02-23 82.73 83.22 82.59 82.88 0.1M
2024-02-22 82.54 83.05 82.27 82.82 0.2M
2024-02-21 82.07 82.41 81.82 82.41 0.4M
2024-02-20 81.81 82.57 81.72 82.31 0.2M
2024-02-16 82.21 82.69 82.05 82.31 0.1M
2024-02-15 81.70 82.78 81.70 82.65 0.3M
2024-02-14 81.30 81.50 80.83 81.41 0.3M
2024-02-13 81.44 81.71 80.20 80.81 0.2M
2024-02-12 81.38 82.92 81.38 82.54 0.5M
2024-02-09 81.33 81.37 80.76 81.33 0.3M
2024-02-08 81.19 81.34 80.63 81.24 0.2M
2024-02-07 81.67 81.71 80.75 81.26 0.3M
2024-02-06 80.67 81.47 80.61 81.18 0.2M
2024-02-05 81.43 81.43 80.48 80.68 0.3M
2024-02-02 81.40 82.22 81.14 81.82 0.3M
2024-02-01 81.68 81.94 80.56 81.88 0.6M
2024-01-31 82.26 82.79 81.49 81.49 0.2M
2024-01-30 81.74 82.39 81.64 82.24 0.1M
2024-01-29 81.43 81.80 81.08 81.72 0.1M
2024-01-26 81.37 81.72 81.27 81.48 0.1M
2024-01-25 80.67 81.20 80.23 81.18 0.2M
2024-01-24 80.78 81.00 80.05 80.16 0.2M
2024-01-23 80.50 80.81 79.98 80.32 0.3M
2024-01-22 79.92 80.56 79.88 80.15 0.2M
2024-01-19 79.25 79.99 78.74 79.88 0.3M
2024-01-18 79.13 79.20 78.31 79.15 0.2M
2024-01-17 79.24 80.05 79.03 79.24 0.2M
2024-01-16 80.15 80.29 79.65 80.07 0.3M
2024-01-12 81.63 81.99 80.54 80.68 0.8M
2024-01-11 82.04 82.18 81.10 81.69 0.2M
2024-01-10 82.32 82.40 81.80 82.23 0.1M
2024-01-09 82.62 82.62 82.24 82.44 0.1M
2024-01-08 82.63 83.22 82.37 83.18 0.2M
2024-01-05 81.78 83.06 81.59 82.69 0.2M
2024-01-04 81.78 82.22 81.64 81.73 0.1M
2024-01-03 82.40 82.51 81.54 81.78 0.3M
2024-01-02 81.75 83.35 81.70 82.92 0.3M