Invesco S&P 500® Enhanced Value ETF (SPVU)

SPVU
🏛️ 美国 →
55.18
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
2021-12-31 44.39 44.53 44.35 44.43 0.0M
2021-12-30 44.54 44.79 44.40 44.41 0.0M
2021-12-29 44.38 44.56 44.38 44.43 0.0M
2021-12-28 44.28 44.51 44.28 44.37 0.0M
2021-12-27 43.95 44.22 43.85 44.21 0.0M
2021-12-23 43.73 44.01 43.73 43.89 0.0M
2021-12-22 43.20 43.58 43.09 43.49 0.0M
2021-12-21 42.87 43.37 42.87 43.21 0.0M
2021-12-20 42.49 42.52 41.99 42.49 0.0M
2021-12-17 43.99 43.99 43.34 43.53 0.0M
2021-12-16 44.15 44.60 44.15 44.29 0.0M
2021-12-15 43.67 43.87 43.34 43.83 0.0M
2021-12-14 43.16 43.72 43.16 43.52 0.0M
2021-12-13 43.74 43.74 43.21 43.36 0.0M
2021-12-10 43.73 43.91 43.48 43.91 0.0M
2021-12-09 43.08 43.50 43.00 43.42 0.0M
2021-12-08 43.53 43.53 43.17 43.29 0.0M
2021-12-07 43.36 43.64 43.36 43.42 0.0M
2021-12-06 42.72 43.28 42.72 42.94 0.0M
2021-12-03 42.78 42.78 42.11 42.31 0.0M
2021-12-02 41.98 42.71 41.98 42.47 0.0M
2021-12-01 42.39 42.72 41.50 41.50 0.0M
2021-11-30 42.63 42.63 41.78 41.78 0.0M
2021-11-29 43.54 43.54 42.96 43.10 0.0M
2021-11-26 43.14 43.30 42.77 43.12 0.0M
2021-11-24 44.28 44.40 44.23 44.28 0.0M
2021-11-23 44.06 44.47 44.06 44.47 0.0M
2021-11-22 43.49 44.21 43.49 43.98 0.0M
2021-11-19 43.57 43.57 43.17 43.21 0.1M
2021-11-18 43.98 44.00 43.70 43.85 0.0M
2021-11-17 44.24 44.24 43.99 44.00 0.0M
2021-11-16 44.40 44.51 44.24 44.26 0.0M
2021-11-15 44.41 44.62 44.41 44.43 0.0M
2021-11-12 44.39 44.39 44.30 44.38 0.0M
2021-11-11 44.04 44.37 44.02 44.34 0.0M
2021-11-10 44.08 44.33 44.03 44.06 0.0M
2021-11-09 44.18 44.18 43.85 44.09 0.0M
2021-11-08 44.35 44.49 44.16 44.22 0.0M
2021-11-05 44.21 44.41 44.06 44.08 0.0M
2021-11-04 44.41 44.41 43.71 43.95 0.0M
2021-11-03 43.73 44.46 43.73 44.40 0.0M
2021-11-02 44.03 44.03 43.83 43.86 0.0M
2021-11-01 43.87 44.03 43.83 43.94 0.0M
2021-10-29 43.81 43.83 43.54 43.56 0.0M
2021-10-27 43.79 43.94 43.30 43.30 0.0M
2021-10-26 44.20 44.22 43.99 44.03 0.0M
2021-10-25 44.10 44.11 44.00 44.06 0.0M
2021-10-22 44.09 44.09 43.75 44.01 0.0M
2021-10-21 43.75 43.89 43.53 43.74 0.0M
2021-10-20 43.18 43.77 43.17 43.71 0.0M
2021-10-19 43.04 43.08 42.96 43.08 0.0M
2021-10-18 42.82 42.99 42.68 42.78 0.1M
2021-10-15 42.82 43.09 42.82 42.92 0.0M
2021-10-14 42.30 42.55 42.28 42.51 0.0M
2021-10-13 42.08 42.08 41.40 41.88 0.1M
2021-10-12 42.09 42.31 42.01 42.02 0.0M
2021-10-11 42.50 42.78 42.14 42.15 0.0M
2021-10-08 42.29 42.52 42.29 42.38 0.0M
2021-10-07 42.19 42.59 42.19 42.21 0.0M
2021-10-06 41.66 41.81 41.20 41.78 0.0M
2021-10-05 41.90 42.00 41.80 41.80 0.0M
2021-10-04 42.04 42.04 41.37 41.48 0.0M
2021-10-01 41.36 41.72 40.91 41.51 0.0M
2021-09-30 42.01 42.01 41.19 41.19 0.0M
2021-09-29 41.67 42.05 41.65 41.84 0.0M
2021-09-28 42.22 42.43 41.66 41.66 0.0M
2021-09-27 41.83 42.31 41.81 42.10 0.0M
2021-09-24 41.63 41.70 41.51 41.51 0.0M
2021-09-23 41.14 41.79 41.14 41.43 0.0M
2021-09-22 40.75 41.10 40.75 40.76 0.0M
2021-09-21 40.70 40.74 40.34 40.46 0.0M
2021-09-20 40.68 40.75 40.10 40.61 0.0M
2021-09-17 41.90 41.90 41.68 41.73 0.1M
2021-09-16 41.97 42.00 41.65 41.81 0.0M
2021-09-15 41.41 42.01 41.41 41.95 0.0M
2021-09-14 42.14 42.14 41.26 41.34 0.0M
2021-09-13 41.71 42.07 41.70 41.94 0.1M
2021-09-10 41.88 41.88 41.39 41.39 0.2M
2021-09-09 41.85 42.14 41.82 41.82 0.0M
2021-09-08 42.02 42.11 41.91 41.91 0.0M
2021-09-07 42.38 42.39 42.07 42.07 0.0M
2021-09-03 42.47 42.48 42.30 42.38 0.0M
2021-09-02 42.28 42.68 42.25 42.57 0.0M
2021-09-01 42.50 42.50 42.11 42.12 0.0M
2021-08-31 42.34 42.69 42.34 42.50 0.0M
2021-08-30 42.77 42.77 42.34 42.34 0.0M
2021-08-27 42.53 42.81 42.51 42.75 0.0M
2021-08-26 42.67 42.70 42.23 42.25 0.0M
2021-08-25 42.67 42.93 42.67 42.74 0.0M
2021-08-24 42.25 42.54 42.25 42.42 0.0M
2021-08-23 42.12 42.29 42.08 42.21 0.0M
2021-08-20 41.74 42.02 41.60 41.94 0.4M
2021-08-19 41.85 41.94 41.56 41.66 2.8M
2021-08-18 42.32 42.53 42.07 42.07 0.1M
2021-08-17 42.52 42.72 42.26 42.52 0.0M
2021-08-16 42.55 42.82 42.31 42.81 0.0M
2021-08-13 43.01 43.16 42.75 42.75 0.0M
2021-08-12 43.06 43.12 42.81 43.02 0.0M
2021-08-11 42.59 43.07 42.59 43.00 0.0M
2021-08-10 42.10 42.64 42.10 42.55 0.0M
2021-08-09 41.95 42.16 41.81 42.11 0.0M
2021-08-06 41.70 42.05 41.70 41.94 0.0M
2021-08-05 41.40 41.45 41.25 41.39 0.0M
2021-08-04 41.55 41.65 41.29 41.29 0.0M
2021-08-03 41.56 41.97 41.31 41.97 0.0M
2021-08-02 41.87 42.07 41.41 41.43 0.1M
2021-07-30 41.55 41.82 41.42 41.50 0.9M
2021-07-29 41.72 41.80 41.54 41.72 0.0M
2021-07-28 41.42 41.43 41.08 41.33 0.2M
2021-07-27 41.01 41.47 41.01 41.42 0.0M
2021-07-26 41.17 41.55 41.17 41.44 0.0M
2021-07-23 41.28 41.34 41.06 41.19 0.0M
2021-07-22 41.29 41.29 40.90 41.05 0.0M
2021-07-21 41.12 41.45 41.12 41.39 0.0M
2021-07-20 40.16 41.13 40.16 40.93 0.1M
2021-07-19 40.45 40.48 39.86 40.20 2.5M
2021-07-16 41.66 41.66 40.92 40.99 0.0M
2021-07-15 41.10 41.56 41.10 41.42 0.0M
2021-07-14 41.66 41.77 41.20 41.43 0.0M
2021-07-13 41.95 41.95 41.58 41.61 0.0M
2021-07-12 41.55 42.04 41.43 42.04 0.0M
2021-07-09 41.32 41.80 41.32 41.74 0.0M
2021-07-08 40.97 41.19 40.75 40.91 0.0M
2021-07-07 41.44 41.57 41.19 41.57 0.0M
2021-07-06 42.15 42.15 41.32 41.52 0.0M
2021-07-02 42.13 42.29 42.12 42.21 0.0M
2021-07-01 42.20 42.29 42.13 42.25 0.0M
2021-06-30 41.83 42.09 41.83 42.09 0.0M
2021-06-29 42.23 42.25 41.83 41.83 0.0M
2021-06-28 42.22 42.22 41.94 42.03 0.1M
2021-06-25 42.07 42.39 41.99 42.30 0.0M
2021-06-24 41.65 42.00 41.64 41.90 0.0M
2021-06-23 41.62 41.78 41.56 41.63 0.0M
2021-06-22 41.55 41.72 41.30 41.56 0.1M
2021-06-21 41.05 41.55 41.05 41.54 0.0M
2021-06-18 41.36 41.40 40.96 40.97 0.0M
2021-06-17 42.94 43.04 41.75 41.83 0.1M
2021-06-16 43.15 43.17 42.79 43.00 0.0M
2021-06-15 42.92 43.27 42.87 43.10 0.0M
2021-06-14 43.35 43.35 42.70 42.87 0.0M
2021-06-11 43.31 43.48 43.28 43.35 0.0M
2021-06-10 44.01 44.01 43.27 43.27 0.0M
2021-06-09 44.03 44.03 43.65 43.65 0.0M
2021-06-08 44.03 44.14 43.61 44.00 0.0M
2021-06-07 44.40 44.40 43.97 44.06 0.0M
2021-06-04 44.37 44.37 44.01 44.28 0.0M
2021-06-03 43.92 44.33 43.78 44.26 0.0M
2021-06-02 44.19 44.19 43.75 44.00 0.0M
2021-06-01 43.93 44.00 43.76 43.87 0.0M
2021-05-28 43.92 43.92 43.40 43.56 0.0M
2021-05-27 43.60 43.76 43.46 43.74 0.0M
2021-05-26 43.10 43.33 42.90 43.22 0.0M
2021-05-25 43.67 43.80 42.98 43.04 0.1M
2021-05-24 43.72 43.72 43.32 43.50 0.0M
2021-05-21 43.32 43.56 43.20 43.37 0.0M
2021-05-20 42.93 43.07 42.63 42.95 0.1M
2021-05-19 42.92 42.97 42.35 42.93 0.0M
2021-05-18 43.88 43.88 43.29 43.29 0.0M
2021-05-17 43.66 43.82 43.51 43.80 0.0M
2021-05-14 43.24 43.70 43.24 43.59 0.0M
2021-05-13 42.20 43.18 42.20 43.02 0.0M
2021-05-12 43.15 43.22 42.30 42.37 0.0M
2021-05-11 43.48 43.58 42.80 42.95 0.1M
2021-05-10 43.97 44.38 43.76 43.76 0.1M
2021-05-07 42.99 43.72 42.99 43.70 0.1M
2021-05-06 42.87 43.20 42.59 43.19 0.0M
2021-05-05 42.55 42.82 42.30 42.75 0.0M
2021-05-04 41.94 42.35 41.64 42.31 0.1M
2021-05-03 41.77 42.13 41.77 41.98 0.0M
2021-04-30 41.61 41.78 41.47 41.48 0.1M
2021-04-29 41.75 41.87 41.57 41.83 0.0M
2021-04-28 41.27 41.46 41.27 41.36 0.0M
2021-04-27 40.99 41.28 40.99 41.28 0.0M
2021-04-26 41.27 41.30 41.05 41.05 0.0M
2021-04-23 40.57 41.11 40.57 41.00 0.0M
2021-04-22 40.66 40.76 40.44 40.48 0.0M
2021-04-21 40.12 40.76 40.12 40.76 0.0M
2021-04-20 40.48 40.48 40.03 40.19 0.0M
2021-04-19 40.88 40.92 40.69 40.79 0.0M
2021-04-16 40.96 40.96 40.83 40.95 0.0M
2021-04-15 40.75 40.76 40.49 40.67 0.0M
2021-04-14 40.19 40.90 40.19 40.66 0.0M
2021-04-13 40.11 40.36 40.06 40.23 0.0M
2021-04-12 40.49 40.67 40.46 40.54 0.0M
2021-04-09 40.20 40.46 40.20 40.46 0.0M
2021-04-08 40.20 40.27 40.05 40.21 0.0M
2021-04-07 40.58 40.60 40.30 40.44 0.0M
2021-04-06 40.36 40.59 40.34 40.43 0.1M
2021-04-05 40.58 40.58 40.36 40.45 0.0M
2021-04-01 40.06 40.21 39.77 40.21 0.0M
2021-03-31 40.40 40.40 39.95 39.95 0.0M
2021-03-30 40.15 40.37 40.15 40.22 0.0M
2021-03-29 40.02 40.17 39.70 39.95 0.0M
2021-03-26 40.27 40.31 39.71 40.31 0.0M
2021-03-25 39.23 39.88 38.89 39.80 0.1M
2021-03-24 39.49 39.81 39.23 39.23 0.0M
2021-03-23 39.70 39.86 39.13 39.26 0.0M
2021-03-22 40.19 40.19 39.79 40.03 0.0M
2021-03-19 40.85 40.85 40.36 40.63 0.0M
2021-03-18 40.85 41.49 40.71 40.79 0.1M
2021-03-17 40.65 40.81 40.25 40.81 0.0M
2021-03-16 40.76 40.76 40.38 40.54 0.1M
2021-03-15 41.41 41.41 40.67 41.08 0.0M
2021-03-12 40.75 41.11 40.75 41.11 0.0M
2021-03-11 40.61 40.71 40.33 40.38 0.0M
2021-03-10 40.08 40.57 40.02 40.46 0.0M
2021-03-09 40.06 40.14 39.56 39.61 0.0M
2021-03-08 39.60 40.40 39.58 40.04 0.1M
2021-03-05 38.94 39.32 38.31 39.26 0.0M
2021-03-04 38.64 38.87 37.99 38.32 0.0M
2021-03-03 38.43 38.94 38.43 38.52 0.0M
2021-03-02 38.17 38.58 38.17 38.36 0.1M
2021-03-01 38.05 38.42 38.05 38.25 0.3M
2021-02-26 37.91 37.91 37.19 37.28 0.0M
2021-02-25 38.89 38.89 37.65 37.77 0.0M
2021-02-24 38.02 38.66 38.02 38.66 0.0M
2021-02-23 37.67 37.92 37.48 37.91 0.0M
2021-02-22 37.41 37.86 37.41 37.68 0.0M
2021-02-19 37.17 37.38 37.17 37.28 0.0M
2021-02-18 36.95 37.06 36.91 36.93 0.0M
2021-02-17 36.87 37.28 36.87 37.25 0.0M
2021-02-16 36.98 37.05 36.86 36.90 0.0M
2021-02-12 36.35 36.79 36.35 36.72 0.0M
2021-02-11 36.64 36.70 36.27 36.52 0.0M
2021-02-10 36.87 36.87 36.44 36.73 0.0M
2021-02-09 36.45 36.69 36.44 36.63 0.0M
2021-02-08 36.24 36.47 36.24 36.47 0.0M
2021-02-05 36.20 36.20 35.91 35.99 0.0M
2021-02-04 35.38 35.84 35.38 35.79 0.0M
2021-02-03 34.85 35.42 34.85 35.38 0.0M
2021-02-02 34.75 35.17 34.75 34.92 0.0M
2021-02-01 34.30 34.55 34.13 34.41 0.0M
2021-01-29 34.75 34.94 34.14 34.20 0.0M
2021-01-28 34.83 35.24 34.83 34.95 0.0M
2021-01-27 34.97 35.08 34.68 34.73 0.0M
2021-01-26 35.60 35.60 35.39 35.45 0.0M
2021-01-25 35.57 35.58 35.16 35.53 0.0M
2021-01-22 35.51 35.82 35.45 35.75 0.0M
2021-01-21 36.06 36.09 35.91 35.92 0.1M
2021-01-20 36.11 36.16 35.88 36.09 0.0M
2021-01-19 36.22 36.22 35.87 36.04 0.0M
2021-01-15 35.95 35.99 35.55 35.80 0.0M
2021-01-14 36.07 36.61 36.07 36.38 0.0M
2021-01-13 36.19 36.19 35.75 35.96 0.0M
2021-01-12 35.75 36.15 35.75 36.05 0.0M
2021-01-11 35.04 35.65 35.04 35.61 0.0M
2021-01-08 35.46 35.48 35.00 35.33 0.0M
2021-01-07 35.33 35.63 35.33 35.51 0.0M
2021-01-06 34.00 35.26 34.00 35.00 0.1M
2021-01-05 33.56 33.85 33.47 33.63 0.0M
2021-01-04 33.86 33.86 33.05 33.34 0.0M