Invesco International Developed Dynamic Multifactor ETF (IMFL)

IMFL
🏛️ 美国 →
27.37
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
2022-12-30 20.99 20.99 20.81 20.89 0.0M
2022-12-29 20.97 21.03 20.97 21.03 0.0M
2022-12-28 20.81 20.88 20.72 20.72 0.0M
2022-12-27 20.90 20.90 20.90 20.90 0.0M
2022-12-23 20.85 20.85 20.85 20.85 0.0M
2022-12-22 20.72 20.72 20.72 20.72 0.0M
2022-12-21 20.87 20.87 20.87 20.87 0.0M
2022-12-20 20.69 20.69 20.69 20.69 0.0M
2022-12-16 20.59 20.59 20.59 20.59 0.0M
2022-12-14 21.16 21.16 21.14 21.14 0.0M
2022-12-13 21.40 21.40 21.19 21.19 0.0M
2022-12-12 20.83 20.83 20.83 20.83 0.0M
2022-12-08 20.80 20.80 20.80 20.80 0.0M
2022-12-06 20.76 20.76 20.76 20.76 0.0M
2022-12-01 21.10 21.10 21.10 21.10 0.0M
2022-11-29 20.55 20.55 20.55 20.55 0.0M
2022-11-28 20.65 20.65 20.49 20.49 0.0M
2022-11-23 20.42 20.55 20.38 20.55 0.0M
2022-11-22 20.31 20.31 20.31 20.31 0.0M
2022-11-21 20.05 20.05 20.05 20.05 0.0M
2022-11-17 19.87 20.05 19.87 20.05 0.0M
2022-11-16 20.11 20.11 20.11 20.11 0.0M
2022-11-15 20.09 20.09 20.09 20.09 0.0M
2022-11-14 20.00 20.00 20.00 20.00 0.0M
2022-11-10 19.75 19.95 19.75 19.95 0.0M
2022-11-07 19.13 19.13 19.13 19.13 0.0M
2022-11-04 18.84 19.07 18.84 19.07 0.0M
2022-11-03 18.42 18.42 18.42 18.42 0.0M
2022-11-02 18.55 18.55 18.55 18.55 0.0M
2022-11-01 18.93 18.93 18.74 18.74 0.0M
2022-10-31 18.63 18.63 18.63 18.63 0.0M
2022-10-28 18.74 18.74 18.74 18.74 0.0M
2022-10-27 18.62 18.62 18.62 18.62 0.0M
2022-10-26 18.81 18.94 18.81 18.84 0.0M
2022-10-25 18.38 18.66 18.38 18.66 0.0M
2022-10-24 18.27 18.27 18.27 18.27 0.0M
2022-10-21 17.87 18.24 17.87 18.24 0.0M
2022-10-20 18.10 18.10 17.93 17.98 0.0M
2022-10-19 18.02 18.02 18.01 18.01 0.0M
2022-10-18 18.25 18.25 18.25 18.25 0.0M
2022-10-17 18.21 18.21 18.21 18.21 0.0M
2022-10-14 18.07 18.07 17.81 17.81 0.0M
2022-10-13 17.60 18.30 17.60 18.08 0.0M
2022-10-12 17.86 17.86 17.83 17.83 0.0M
2022-10-11 17.88 17.88 17.86 17.86 0.0M
2022-10-10 18.01 18.03 17.99 17.99 0.0M
2022-10-07 18.05 18.05 18.05 18.05 0.0M
2022-10-06 18.45 18.45 18.30 18.30 0.0M
2022-10-05 18.55 18.60 18.48 18.60 0.0M
2022-10-04 18.43 18.79 18.43 18.79 0.0M
2022-10-03 18.07 18.18 18.05 18.13 0.0M
2022-09-30 17.89 17.89 17.78 17.79 0.0M
2022-09-29 17.96 17.96 17.95 17.96 0.0M
2022-09-28 17.88 18.02 17.88 18.02 0.0M
2022-09-27 17.56 17.56 17.56 17.56 0.0M
2022-09-26 17.73 17.79 17.57 17.63 0.0M
2022-09-23 18.18 18.18 17.90 17.90 0.0M
2022-09-22 18.47 18.47 18.46 18.47 0.0M
2022-09-21 18.66 18.67 18.46 18.46 0.0M
2022-09-20 18.81 18.81 18.70 18.70 0.0M
2022-09-19 19.02 19.02 18.90 19.02 0.0M
2022-09-16 19.16 19.22 19.16 19.22 0.0M
2022-09-15 19.34 19.34 19.34 19.34 0.0M
2022-09-14 19.54 19.54 19.54 19.54 0.0M
2022-09-13 19.56 19.56 19.56 19.56 0.0M
2022-09-12 20.18 20.18 20.18 20.18 0.0M
2022-09-09 19.73 19.97 19.73 19.97 0.0M
2022-09-08 19.37 19.55 19.37 19.53 0.0M
2022-09-07 19.31 19.50 19.29 19.50 0.0M
2022-09-06 19.44 19.44 19.29 19.29 0.0M
2022-09-02 19.32 19.32 19.32 19.32 0.0M
2022-09-01 19.56 19.56 19.45 19.45 0.0M
2022-08-31 19.75 19.75 19.75 19.75 0.0M
2022-08-30 19.89 19.89 19.89 19.89 0.0M
2022-08-29 20.13 20.13 20.13 20.13 0.0M
2022-08-26 20.28 20.28 20.21 20.22 0.0M
2022-08-25 20.68 20.68 20.68 20.68 0.0M
2022-08-24 20.37 20.48 20.37 20.48 0.0M
2022-08-23 20.42 20.42 20.42 20.42 0.0M
2022-08-22 20.44 20.47 20.44 20.46 0.0M
2022-08-19 20.72 20.72 20.72 20.72 0.0M
2022-08-18 20.88 20.88 20.88 20.88 0.0M
2022-08-17 20.95 20.95 20.95 20.95 0.0M
2022-08-16 21.12 21.12 21.11 21.12 0.0M
2022-08-15 21.05 21.08 21.02 21.08 0.0M
2022-08-12 21.12 21.15 21.12 21.15 0.0M
2022-08-11 21.03 21.08 21.03 21.04 0.0M
2022-08-10 20.98 21.08 20.98 21.08 0.0M
2022-08-09 20.68 20.71 20.68 20.71 0.0M
2022-08-08 20.77 20.79 20.77 20.79 0.0M
2022-08-05 20.77 20.77 20.77 20.77 0.0M
2022-08-04 20.98 20.98 20.98 20.98 0.0M
2022-08-03 20.82 20.83 20.82 20.83 0.0M
2022-08-02 20.83 20.83 20.83 20.83 0.0M
2022-08-01 21.13 21.13 21.13 21.13 0.0M
2022-07-29 21.10 21.10 21.10 21.10 0.0M
2022-07-22 20.49 20.49 20.49 20.49 0.0M
2022-07-21 20.45 20.51 20.45 20.51 0.0M
2022-07-19 20.20 20.36 20.20 20.36 0.0M
2022-07-18 19.94 19.94 19.94 19.94 0.0M
2022-07-15 19.88 19.91 19.87 19.91 0.0M
2022-07-14 19.36 19.60 19.36 19.60 0.0M
2022-07-13 19.61 19.81 19.61 19.81 0.0M
2022-07-12 19.81 19.81 19.81 19.81 0.0M
2022-07-08 19.99 20.01 19.99 19.99 0.0M
2022-07-07 20.08 20.08 20.08 20.08 0.0M
2022-07-06 19.80 19.80 19.80 19.80 0.0M
2022-07-05 20.06 20.06 19.73 19.93 0.0M
2022-07-01 20.21 20.40 20.21 20.40 0.0M
2022-06-30 20.24 20.38 20.24 20.38 0.0M
2022-06-29 20.57 20.57 20.51 20.51 0.0M
2022-06-28 20.83 20.83 20.67 20.67 0.0M
2022-06-27 20.74 20.75 20.65 20.65 0.0M
2022-06-24 20.59 20.71 20.59 20.71 0.0M
2022-06-23 20.34 20.34 20.08 20.25 0.0M
2022-06-22 20.45 20.45 20.45 20.45 0.0M
2022-06-21 20.70 20.70 20.67 20.67 0.0M
2022-06-17 20.68 20.70 20.68 20.70 0.0M
2022-06-16 20.82 20.86 20.82 20.86 0.0M
2022-06-15 21.32 21.36 21.18 21.31 0.0M
2022-06-14 20.99 21.11 20.97 21.01 0.0M
2022-06-13 21.24 21.24 21.13 21.13 0.0M
2022-06-10 22.12 22.12 21.81 21.84 0.0M
2022-06-09 22.63 22.65 22.36 22.37 0.0M
2022-06-08 22.82 22.94 22.73 22.73 0.0M
2022-06-07 23.03 23.03 23.03 23.03 0.0M
2022-06-06 23.12 23.12 22.94 22.94 0.0M
2022-06-03 22.88 22.88 22.88 22.88 0.0M
2022-06-02 23.20 23.20 23.16 23.19 0.0M
2022-06-01 22.84 22.84 22.84 22.84 0.0M
2022-05-31 23.08 23.08 22.93 22.93 0.0M
2022-05-27 23.10 23.10 23.10 23.10 0.0M
2022-05-26 22.92 22.93 22.89 22.93 0.0M
2022-05-25 22.66 22.71 22.58 22.68 0.0M
2022-05-24 22.69 22.69 22.69 22.69 0.0M
2022-05-23 22.61 22.80 22.61 22.73 0.0M
2022-05-20 22.38 22.38 22.38 22.38 0.0M
2022-05-19 22.27 22.27 22.27 22.27 0.0M
2022-05-18 22.05 22.05 22.05 22.05 0.0M
2022-05-17 22.38 22.48 22.38 22.48 0.0M
2022-05-16 22.07 22.07 22.07 22.07 0.0M
2022-05-13 21.79 22.06 21.79 22.00 0.0M
2022-05-12 21.55 21.71 21.41 21.55 0.0M
2022-05-11 21.57 21.65 21.57 21.57 0.0M
2022-05-10 21.67 21.67 21.63 21.63 0.0M
2022-05-09 21.88 21.88 21.61 21.61 0.0M
2022-05-06 22.22 22.22 21.96 22.20 0.0M
2022-05-04 22.54 23.00 22.54 22.98 0.0M
2022-05-03 22.68 22.68 22.60 22.65 0.0M
2022-05-02 22.36 22.47 22.36 22.47 0.0M
2022-04-29 22.91 22.95 22.55 22.55 0.0M
2022-04-28 22.78 22.78 22.73 22.78 0.0M
2022-04-27 22.47 22.49 22.45 22.49 0.0M
2022-04-26 22.45 22.45 22.45 22.45 0.0M
2022-04-25 22.98 23.02 22.82 23.02 0.0M
2022-04-22 23.24 23.26 23.22 23.22 0.0M
2022-04-21 23.67 23.67 23.59 23.59 0.0M
2022-04-20 23.79 23.88 23.79 23.86 0.0M
2022-04-19 23.53 23.61 23.53 23.61 0.0M
2022-04-18 23.50 23.53 23.47 23.47 0.0M
2022-04-14 23.66 23.66 23.60 23.60 0.0M
2022-04-13 23.65 23.65 23.65 23.65 0.0M
2022-04-12 23.41 23.41 23.34 23.39 0.0M
2022-04-11 23.60 23.63 23.49 23.49 0.0M
2022-04-08 23.72 23.72 23.66 23.66 0.0M
2022-04-07 23.59 23.73 23.59 23.73 0.0M
2022-04-06 23.80 23.80 23.80 23.80 0.0M
2022-04-05 23.96 23.96 23.96 23.96 0.0M
2022-04-04 24.08 24.10 24.08 24.10 0.0M
2022-04-01 23.82 23.96 23.82 23.96 0.0M
2022-03-31 23.80 23.80 23.80 23.80 0.0M
2022-03-30 24.16 24.22 24.08 24.08 0.0M
2022-03-29 24.13 24.13 24.13 24.13 0.0M
2022-03-28 23.67 23.71 23.67 23.71 0.0M
2022-03-25 23.65 23.68 23.57 23.68 0.0M
2022-03-24 23.64 23.69 23.62 23.66 0.0M
2022-03-23 23.60 23.65 23.56 23.56 0.0M
2022-03-22 23.82 23.82 23.82 23.82 0.0M
2022-03-21 23.87 23.87 23.62 23.67 0.0M
2022-03-18 23.81 24.08 23.81 24.08 0.0M
2022-03-17 23.82 23.85 23.79 23.79 0.0M
2022-03-16 23.30 23.51 23.30 23.51 0.0M
2022-03-15 22.81 22.83 22.81 22.83 0.0M
2022-03-14 22.70 22.70 22.56 22.64 0.1M
2022-03-11 22.68 22.68 22.49 22.49 0.0M
2022-03-10 22.86 22.86 22.76 22.76 0.0M
2022-03-09 22.76 23.05 22.76 23.04 0.0M
2022-03-08 22.11 22.23 21.94 22.23 0.0M
2022-03-07 22.49 22.49 22.27 22.27 0.0M
2022-03-04 22.94 22.94 22.76 22.85 0.0M
2022-03-03 23.33 23.33 23.27 23.27 0.0M
2022-03-02 23.48 23.66 23.48 23.66 0.0M
2022-03-01 23.43 23.43 23.43 23.43 0.0M
2022-02-28 23.69 23.81 23.69 23.74 0.0M
2022-02-25 23.52 23.91 23.52 23.91 0.0M
2022-02-24 22.89 23.35 22.85 23.28 0.0M
2022-02-23 23.92 23.92 23.54 23.54 0.0M
2022-02-22 23.71 23.79 23.68 23.68 0.0M
2022-02-18 23.91 23.98 23.89 23.90 0.0M
2022-02-17 24.19 24.19 24.02 24.02 0.0M
2022-02-16 24.13 24.31 24.13 24.31 0.0M
2022-02-15 23.99 24.17 23.99 24.17 0.0M
2022-02-14 23.81 23.81 23.72 23.72 0.0M
2022-02-11 24.27 24.27 23.93 23.95 0.0M
2022-02-10 24.33 24.53 24.32 24.32 0.0M
2022-02-09 24.57 24.68 24.57 24.64 0.0M
2022-02-08 24.27 24.30 24.27 24.30 0.0M
2022-02-07 24.32 24.32 24.24 24.24 0.0M
2022-02-04 24.32 24.68 24.21 24.21 0.0M
2022-02-03 24.46 24.46 24.29 24.30 0.0M
2022-02-02 24.71 24.72 24.71 24.72 0.0M
2022-02-01 24.38 24.47 24.38 24.47 0.0M
2022-01-31 24.24 24.28 24.23 24.28 0.0M
2022-01-28 23.77 24.19 23.77 23.88 0.0M
2022-01-26 23.96 23.96 23.95 23.96 0.0M
2022-01-25 24.21 24.22 24.14 24.22 0.0M
2022-01-24 24.22 24.23 23.77 24.23 0.0M
2022-01-21 24.57 24.57 24.56 24.57 0.0M
2022-01-20 24.94 24.94 24.82 24.82 0.0M
2022-01-19 24.93 24.93 24.93 24.93 0.0M
2022-01-18 24.91 24.96 24.80 24.86 0.0M
2022-01-14 24.92 25.28 24.92 25.28 0.0M
2022-01-13 25.55 25.55 25.39 25.39 0.0M
2022-01-12 25.57 25.71 25.56 25.70 0.0M
2022-01-11 25.45 25.56 25.45 25.50 0.0M
2022-01-10 25.51 25.51 25.22 25.31 0.0M
2022-01-07 25.69 25.77 25.68 25.70 0.0M
2022-01-06 25.69 25.69 25.54 25.54 0.0M
2022-01-05 26.09 26.09 25.82 25.82 0.0M
2022-01-04 26.13 26.13 26.13 26.13 0.0M
2022-01-03 26.07 26.30 26.04 26.13 0.0M