Invesco S&P Emerging Markets Low Volatility ETF (EELV)

EELV
🏛️ 美国 →
26.51
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 23.19 23.21 22.92 23.01 0.4M
2022-12-29 23.13 23.21 23.13 23.19 0.4M
2022-12-28 23.05 23.06 22.88 22.91 0.6M
2022-12-27 23.05 23.11 23.01 23.06 0.3M
2022-12-23 22.88 22.95 22.83 22.95 0.3M
2022-12-22 22.88 22.88 22.67 22.79 0.5M
2022-12-21 22.84 22.91 22.77 22.91 0.3M
2022-12-20 22.72 22.85 22.72 22.80 0.4M
2022-12-19 22.85 22.86 22.74 22.80 0.5M
2022-12-16 22.83 22.87 22.75 22.77 0.7M
2022-12-15 22.93 22.97 22.68 22.77 0.6M
2022-12-14 23.14 23.24 23.03 23.14 0.4M
2022-12-13 23.24 23.28 23.05 23.09 0.5M
2022-12-12 22.95 23.04 22.89 22.99 0.3M
2022-12-09 23.06 23.11 22.99 23.00 0.2M
2022-12-08 23.04 23.08 22.98 23.05 0.2M
2022-12-07 22.99 23.01 22.91 22.96 0.2M
2022-12-06 22.97 22.98 22.84 22.91 0.2M
2022-12-05 23.21 23.21 22.96 22.98 0.2M
2022-12-02 23.15 23.30 23.14 23.26 0.2M
2022-12-01 23.33 23.40 23.22 23.26 0.5M
2022-11-30 23.18 23.35 23.02 23.33 0.4M
2022-11-29 22.83 22.88 22.77 22.87 0.4M
2022-11-28 22.65 22.72 22.56 22.57 0.3M
2022-11-25 22.67 22.74 22.67 22.73 0.1M
2022-11-23 22.42 22.61 22.42 22.61 0.3M
2022-11-22 22.30 22.45 22.30 22.45 0.4M
2022-11-21 22.34 22.34 22.24 22.32 0.3M
2022-11-18 22.47 22.50 22.40 22.48 0.4M
2022-11-17 22.26 22.46 22.20 22.46 0.3M
2022-11-16 22.60 22.60 22.45 22.47 0.5M
2022-11-15 23.00 23.00 22.71 22.83 0.3M
2022-11-14 22.72 22.85 22.65 22.76 0.4M
2022-11-11 22.69 22.82 22.65 22.80 0.3M
2022-11-10 22.40 22.55 22.32 22.55 0.5M
2022-11-09 22.07 22.13 21.91 21.94 0.3M
2022-11-08 21.99 22.12 21.91 22.09 0.3M
2022-11-07 21.86 21.88 21.78 21.83 0.4M
2022-11-04 21.79 21.85 21.63 21.85 0.4M
2022-11-03 21.24 21.37 21.16 21.32 0.5M
2022-11-02 21.54 21.67 21.28 21.34 0.4M
2022-11-01 21.68 21.68 21.47 21.58 0.3M
2022-10-31 21.29 21.41 21.27 21.41 0.4M
2022-10-28 21.32 21.45 21.30 21.43 0.3M
2022-10-27 21.43 21.49 21.33 21.39 0.4M
2022-10-26 21.29 21.49 21.29 21.38 0.5M
2022-10-25 21.15 21.32 21.14 21.31 0.6M
2022-10-24 21.09 21.13 21.01 21.07 0.7M
2022-10-21 21.14 21.42 21.08 21.39 0.6M
2022-10-20 21.18 21.35 21.12 21.17 1.9M
2022-10-19 20.94 21.04 20.88 20.97 0.2M
2022-10-18 21.14 21.15 20.98 21.07 0.2M
2022-10-17 20.94 21.10 20.94 21.06 0.2M
2022-10-14 21.00 21.00 20.66 20.70 0.2M
2022-10-13 20.66 21.04 20.52 21.00 0.3M
2022-10-12 20.96 21.03 20.92 20.99 0.2M
2022-10-11 20.99 21.09 20.89 20.97 0.4M
2022-10-10 21.10 21.13 20.99 21.04 0.2M
2022-10-07 21.36 21.36 21.18 21.22 0.2M
2022-10-06 21.50 21.53 21.43 21.46 0.3M
2022-10-05 21.45 21.58 21.34 21.53 0.4M
2022-10-04 21.46 21.63 21.46 21.62 0.3M
2022-10-03 21.07 21.24 20.99 21.23 0.3M
2022-09-30 21.04 21.17 20.98 20.99 0.3M
2022-09-29 21.30 21.30 21.06 21.15 0.9M
2022-09-28 21.29 21.56 21.24 21.52 0.9M
2022-09-27 21.44 21.50 21.29 21.36 0.3M
2022-09-26 21.45 21.51 21.30 21.35 0.3M
2022-09-23 21.80 21.80 21.59 21.66 0.5M
2022-09-22 22.08 22.08 21.96 22.02 0.1M
2022-09-21 22.23 22.33 22.08 22.09 0.2M
2022-09-20 22.29 22.31 22.20 22.26 0.2M
2022-09-19 22.11 22.37 22.09 22.37 0.4M
2022-09-16 22.60 22.70 22.58 22.64 0.2M
2022-09-15 22.73 22.80 22.66 22.68 0.2M
2022-09-14 22.82 22.88 22.78 22.87 0.2M
2022-09-13 23.00 23.00 22.76 22.76 0.3M
2022-09-12 23.27 23.35 23.23 23.31 0.2M
2022-09-09 23.05 23.17 23.05 23.15 0.2M
2022-09-08 22.85 22.97 22.82 22.96 0.2M
2022-09-07 22.76 22.94 22.75 22.91 0.2M
2022-09-06 22.99 22.99 22.85 22.91 0.6M
2022-09-02 23.14 23.18 22.98 23.03 0.4M
2022-09-01 23.09 23.13 22.97 23.13 0.2M
2022-08-31 23.39 23.43 23.23 23.25 0.2M
2022-08-30 23.46 23.46 23.20 23.28 0.3M
2022-08-29 23.48 23.48 23.38 23.43 0.2M
2022-08-26 23.84 23.86 23.50 23.52 0.1M
2022-08-25 23.74 23.87 23.71 23.87 0.2M
2022-08-24 23.57 23.66 23.53 23.63 0.2M
2022-08-23 23.58 23.70 23.55 23.63 0.3M
2022-08-22 23.65 23.66 23.59 23.63 0.2M
2022-08-19 23.77 23.78 23.69 23.75 0.3M
2022-08-18 23.99 23.99 23.85 23.92 0.2M
2022-08-17 24.01 24.08 23.96 24.05 0.2M
2022-08-16 23.99 24.07 23.98 24.04 0.2M
2022-08-15 24.02 24.06 23.97 24.01 0.2M
2022-08-12 24.06 24.21 24.03 24.20 0.2M
2022-08-11 24.08 24.17 24.00 24.04 0.3M
2022-08-10 23.94 24.02 23.90 23.98 0.3M
2022-08-09 23.74 23.74 23.64 23.68 0.4M
2022-08-08 23.61 23.67 23.55 23.59 0.3M
2022-08-05 23.42 23.52 23.42 23.50 0.2M
2022-08-04 23.41 23.46 23.38 23.43 0.2M
2022-08-03 23.29 23.38 23.24 23.36 0.2M
2022-08-02 23.34 23.44 23.25 23.31 0.5M
2022-08-01 23.40 23.49 23.33 23.40 0.5M
2022-07-29 23.39 23.50 23.26 23.49 0.3M
2022-07-28 23.36 23.47 23.25 23.44 0.3M
2022-07-27 23.09 23.36 23.08 23.31 0.2M
2022-07-26 23.02 23.06 22.90 22.92 0.3M
2022-07-25 23.01 23.10 23.01 23.10 0.4M
2022-07-22 22.88 22.94 22.84 22.93 0.4M
2022-07-21 22.65 22.87 22.65 22.87 1.1M
2022-07-20 22.56 22.60 22.47 22.55 0.3M
2022-07-19 22.56 22.63 22.53 22.63 0.1M
2022-07-18 22.44 22.49 22.28 22.35 0.3M
2022-07-15 22.21 22.28 22.10 22.28 0.3M
2022-07-14 22.10 22.18 21.95 22.16 0.2M
2022-07-13 22.24 22.38 22.16 22.33 0.2M
2022-07-12 22.47 22.52 22.37 22.43 3.5M
2022-07-11 22.45 22.52 22.37 22.50 0.3M
2022-07-08 22.67 22.74 22.58 22.73 0.2M
2022-07-07 22.60 22.72 22.60 22.70 0.3M
2022-07-06 22.53 22.53 22.36 22.46 0.5M
2022-07-05 22.72 22.72 22.39 22.68 16.2M
2022-07-01 23.06 23.12 22.96 23.09 0.4M
2022-06-30 23.10 23.29 23.03 23.26 0.3M
2022-06-29 23.48 23.48 23.34 23.39 0.2M
2022-06-28 23.60 23.64 23.40 23.41 0.3M
2022-06-27 23.54 23.55 23.47 23.49 0.3M
2022-06-24 23.34 23.59 23.34 23.58 0.3M
2022-06-23 23.23 23.29 23.11 23.26 0.5M
2022-06-22 23.27 23.38 23.22 23.28 0.4M
2022-06-21 23.54 23.55 23.43 23.52 0.6M
2022-06-17 23.68 23.73 23.55 23.67 0.5M
2022-06-16 23.70 23.74 23.54 23.71 0.3M
2022-06-15 23.94 24.22 23.84 24.13 0.6M
2022-06-14 23.89 23.95 23.80 23.85 0.5M
2022-06-13 23.84 23.88 23.69 23.74 0.4M
2022-06-10 24.44 24.44 24.22 24.28 0.4M
2022-06-09 24.70 24.72 24.51 24.51 0.6M
2022-06-08 24.89 24.89 24.74 24.78 0.2M
2022-06-07 24.81 24.90 24.74 24.88 1.2M
2022-06-06 25.15 25.15 24.87 24.92 0.4M
2022-06-03 25.04 25.05 24.87 24.94 0.2M
2022-06-02 25.03 25.18 24.96 25.16 0.6M
2022-06-01 25.29 25.29 24.98 25.06 0.2M
2022-05-31 25.34 25.34 25.18 25.19 0.5M
2022-05-27 25.04 25.10 25.00 25.08 0.5M
2022-05-26 24.73 24.94 24.70 24.93 0.6M
2022-05-25 24.55 24.75 24.55 24.72 0.9M
2022-05-24 24.61 24.65 24.41 24.64 0.9M
2022-05-23 24.67 24.81 24.65 24.79 0.7M
2022-05-20 24.66 24.67 24.41 24.62 1.1M
2022-05-19 24.34 24.64 24.34 24.60 2.4M
2022-05-18 24.53 24.60 24.30 24.31 5.1M
2022-05-17 24.53 24.55 24.39 24.49 0.2M
2022-05-16 24.27 24.33 24.15 24.30 0.2M
2022-05-13 24.16 24.37 24.16 24.36 0.4M
2022-05-12 24.01 24.11 23.87 24.00 0.2M
2022-05-11 24.45 24.55 24.25 24.28 0.2M
2022-05-10 24.65 24.70 24.36 24.49 0.3M
2022-05-09 24.57 24.63 24.38 24.42 0.3M
2022-05-06 24.92 24.93 24.74 24.86 0.4M
2022-05-05 25.24 25.24 24.80 24.94 0.8M
2022-05-04 25.20 25.59 25.08 25.55 0.2M
2022-05-03 25.23 25.27 25.12 25.23 0.8M
2022-05-02 25.20 25.20 24.94 25.10 0.2M
2022-04-29 25.43 25.44 25.23 25.26 0.1M
2022-04-28 25.27 25.38 25.10 25.35 0.1M
2022-04-27 25.13 25.24 25.10 25.12 0.3M
2022-04-26 25.36 25.36 25.03 25.03 0.2M
2022-04-25 25.35 25.46 25.25 25.42 0.1M
2022-04-22 25.62 25.64 25.44 25.45 0.1M
2022-04-21 25.85 25.85 25.51 25.52 0.2M
2022-04-20 25.76 25.83 25.74 25.80 0.8M
2022-04-19 25.73 25.78 25.66 25.78 0.1M
2022-04-18 25.80 25.89 25.75 25.84 0.1M
2022-04-14 25.98 25.98 25.84 25.90 0.2M
2022-04-13 26.05 26.20 26.05 26.18 0.1M
2022-04-12 26.14 26.14 25.98 26.02 2.5M
2022-04-11 26.09 26.09 26.01 26.03 0.2M
2022-04-08 25.97 26.13 25.85 25.98 0.4M
2022-04-07 25.85 26.00 25.77 25.92 0.2M
2022-04-06 25.97 25.98 25.85 25.92 0.1M
2022-04-05 26.07 26.07 25.82 25.83 0.1M
2022-04-04 26.02 26.15 26.02 26.11 0.1M
2022-04-01 25.94 26.07 25.86 25.94 0.2M
2022-03-31 25.95 25.97 25.83 25.83 0.1M
2022-03-30 26.00 26.09 25.93 25.94 0.1M
2022-03-29 25.93 26.05 25.89 26.02 0.1M
2022-03-28 25.77 25.79 25.63 25.76 0.1M
2022-03-25 25.75 25.78 25.67 25.78 0.1M
2022-03-24 25.73 25.80 25.63 25.79 0.0M
2022-03-23 25.63 25.71 25.55 25.64 0.1M
2022-03-22 25.71 25.75 25.63 25.75 0.1M
2022-03-21 25.63 25.65 25.50 25.62 0.1M
2022-03-18 25.73 26.04 25.68 25.98 0.1M
2022-03-17 25.73 25.90 25.66 25.88 0.2M
2022-03-16 25.47 25.94 25.42 25.82 0.1M
2022-03-15 24.96 25.15 24.90 25.11 0.1M
2022-03-14 25.14 25.24 24.97 25.03 0.1M
2022-03-11 25.37 25.39 25.06 25.07 0.1M
2022-03-10 25.26 25.33 25.14 25.28 0.1M
2022-03-09 25.17 25.42 25.17 25.32 0.2M
2022-03-08 24.96 25.16 24.87 25.09 0.2M
2022-03-07 25.33 25.35 24.88 24.88 0.2M
2022-03-04 25.71 25.72 25.53 25.57 0.1M
2022-03-03 26.16 26.16 25.88 26.00 0.2M
2022-03-02 25.87 26.19 25.87 26.13 3.3M
2022-03-01 25.82 26.07 25.66 25.90 15.3M
2022-02-28 25.66 25.97 25.66 25.91 0.0M
2022-02-25 25.79 25.98 25.70 25.98 0.1M
2022-02-24 25.31 25.68 25.18 25.68 0.2M
2022-02-23 26.24 26.36 26.02 26.08 0.2M
2022-02-22 26.10 26.19 26.02 26.08 0.1M
2022-02-18 26.24 26.25 26.13 26.19 0.1M
2022-02-17 26.23 26.34 26.18 26.19 0.3M
2022-02-16 26.15 26.42 26.15 26.34 0.0M
2022-02-15 26.06 26.15 26.03 26.15 0.0M
2022-02-14 25.91 25.96 25.80 25.89 0.3M
2022-02-11 26.09 26.15 25.87 25.93 0.0M
2022-02-10 25.94 26.12 25.94 25.96 0.0M
2022-02-09 25.97 26.05 25.94 26.05 0.2M
2022-02-08 25.60 25.81 25.60 25.81 0.2M
2022-02-07 25.53 25.66 25.50 25.60 0.0M
2022-02-04 25.32 25.48 25.29 25.42 0.0M
2022-02-03 25.30 25.44 25.27 25.39 0.0M
2022-02-02 25.46 25.53 25.31 25.51 0.1M
2022-02-01 25.32 25.50 25.25 25.49 0.4M
2022-01-31 24.99 25.37 24.99 25.37 0.2M
2022-01-28 24.78 24.90 24.76 24.89 0.0M
2022-01-27 24.87 24.99 24.78 24.80 0.1M
2022-01-26 25.10 25.17 24.81 24.83 0.2M
2022-01-25 24.86 25.08 24.86 25.00 0.2M
2022-01-24 25.00 25.00 24.64 24.94 0.1M
2022-01-21 25.26 25.29 25.11 25.11 0.1M
2022-01-20 25.40 25.48 25.25 25.25 0.1M
2022-01-19 25.47 25.47 25.32 25.37 0.0M
2022-01-18 25.35 25.44 25.20 25.25 0.3M
2022-01-14 25.37 25.47 25.34 25.45 0.1M
2022-01-13 25.60 25.60 25.44 25.46 0.1M
2022-01-12 25.39 25.49 25.34 25.49 0.0M
2022-01-11 25.07 25.25 25.07 25.22 0.1M
2022-01-10 24.90 24.96 24.80 24.96 0.0M
2022-01-07 24.83 24.86 24.72 24.83 0.0M
2022-01-06 24.68 24.78 24.66 24.66 0.0M
2022-01-05 24.86 24.92 24.71 24.73 0.1M
2022-01-04 24.67 24.72 24.65 24.65 0.1M
2022-01-03 24.76 24.86 24.59 24.60 0.5M