Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF (XRLV)

XRLV
🏛️ 美国 →
55.03
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
2025-09-26 54.87 55.03 54.87 55.03 0.0M
2025-09-25 54.80 54.80 54.48 54.53 0.0M
2025-09-24 54.74 54.86 54.74 54.86 0.0M
2025-09-23 54.44 54.75 54.44 54.75 0.0M
2025-09-22 54.50 54.52 54.33 54.50 0.0M
2025-09-19 54.62 54.78 54.62 54.68 0.0M
2025-09-18 54.73 54.79 54.68 54.69 0.0M
2025-09-17 55.05 55.05 54.82 54.82 0.0M
2025-09-16 54.83 54.83 54.65 54.67 0.0M
2025-09-15 55.02 55.02 55.02 55.02 0.0M
2025-09-12 55.45 55.50 55.45 55.50 0.0M
2025-09-11 55.58 55.75 55.58 55.75 0.0M
2025-09-10 55.11 55.11 54.84 55.01 0.0M
2025-09-09 55.18 55.32 55.18 55.32 0.0M
2025-09-08 55.28 55.30 55.15 55.30 0.0M
2025-09-05 55.22 55.45 55.22 55.45 0.0M
2025-09-04 55.51 55.51 55.51 55.51 0.0M
2025-09-03 55.08 55.31 55.08 55.31 0.0M
2025-09-02 55.23 55.23 55.23 55.23 0.0M
2025-08-29 55.61 55.61 55.54 55.54 0.0M
2025-08-28 55.37 55.37 55.31 55.37 0.0M
2025-08-27 55.59 55.75 55.59 55.75 0.0M
2025-08-26 55.55 55.58 55.55 55.58 0.0M
2025-08-25 55.75 55.79 55.66 55.66 0.0M
2025-08-22 56.23 56.23 56.23 56.23 0.0M
2025-08-21 56.07 56.07 56.06 56.06 0.0M
2025-08-20 56.02 56.40 56.02 56.26 0.0M
2025-08-19 55.32 55.82 55.32 55.82 0.0M
2025-08-18 55.42 55.43 55.22 55.22 0.1M
2025-08-15 55.63 55.63 55.51 55.52 0.1M
2025-08-14 55.57 55.57 55.57 55.57 0.0M
2025-08-13 55.88 55.88 55.88 55.88 0.0M
2025-08-12 55.07 55.36 55.07 55.36 0.0M
2025-08-11 55.41 55.41 55.41 55.41 0.0M
2025-08-08 55.67 55.67 55.54 55.54 0.0M
2025-08-07 55.47 55.47 55.38 55.44 0.0M
2025-08-06 55.13 55.33 55.13 55.27 0.0M
2025-08-05 55.21 55.25 55.10 55.10 0.0M
2025-08-04 54.94 55.18 54.93 55.18 0.0M
2025-08-01 54.43 54.77 54.43 54.74 0.0M
2025-07-31 54.97 54.97 54.70 54.70 0.0M
2025-07-30 55.39 55.45 55.00 55.00 0.1M
2025-07-29 55.21 55.30 55.15 55.30 0.0M
2025-07-28 55.21 55.21 55.08 55.08 0.0M
2025-07-25 55.65 55.76 55.63 55.76 0.0M
2025-07-24 55.64 55.68 55.64 55.67 0.0M
2025-07-23 55.76 55.76 55.41 55.58 0.0M
2025-07-22 55.11 55.67 55.11 55.67 0.0M
2025-07-21 55.04 55.04 54.98 54.98 0.0M
2025-07-18 55.19 55.20 55.09 55.09 0.0M
2025-07-17 54.98 55.04 54.83 55.03 0.0M
2025-07-16 54.62 54.85 54.62 54.85 0.0M
2025-07-15 54.54 54.54 54.54 54.54 0.0M
2025-07-14 54.88 55.09 54.88 55.09 0.0M
2025-07-11 55.02 55.02 54.91 54.91 0.0M
2025-07-10 55.26 55.26 55.17 55.17 0.0M
2025-07-09 54.79 54.98 54.79 54.98 0.0M
2025-07-08 55.03 55.03 54.91 54.91 0.0M
2025-07-07 55.11 55.11 55.11 55.11 0.0M
2025-07-03 55.30 55.30 55.30 55.30 0.0M
2025-07-02 55.01 55.14 55.01 55.03 0.0M
2025-07-01 55.06 55.50 55.06 55.42 0.0M
2025-06-30 54.61 55.06 54.61 55.06 0.0M
2025-06-27 54.48 54.62 54.45 54.62 0.0M
2025-06-26 54.37 54.43 54.33 54.43 0.0M
2025-06-25 54.84 54.84 54.29 54.29 0.0M
2025-06-24 55.00 55.01 55.00 55.01 0.0M
2025-06-23 54.65 54.93 54.53 54.93 0.0M
2025-06-20 54.50 54.50 54.26 54.40 0.0M
2025-06-18 54.45 54.47 54.30 54.30 0.0M
2025-06-17 54.66 54.66 54.41 54.42 0.0M
2025-06-16 55.15 55.15 54.69 54.69 0.0M
2025-06-13 55.12 55.28 54.80 54.80 0.0M
2025-06-12 55.10 55.30 55.10 55.30 0.0M
2025-06-11 54.87 54.87 54.87 54.87 0.0M
2025-06-10 55.10 55.10 54.99 55.04 0.0M
2025-06-09 54.96 54.96 54.96 54.96 0.0M
2025-06-06 54.94 55.23 54.94 55.23 0.0M
2025-06-05 54.85 54.96 54.85 54.94 0.0M
2025-06-04 55.54 55.59 55.21 55.21 0.0M
2025-06-03 55.48 55.52 55.48 55.50 0.0M
2025-06-02 55.50 55.60 55.37 55.60 0.0M
2025-05-30 55.67 55.67 55.67 55.67 0.0M
2025-05-29 55.03 55.25 55.03 55.25 0.0M
2025-05-28 55.12 55.12 54.97 54.97 0.0M
2025-05-27 55.11 55.49 55.11 55.43 0.0M
2025-05-23 54.60 54.90 54.60 54.87 0.0M
2025-05-22 54.72 54.90 54.72 54.79 0.0M
2025-05-21 55.46 55.46 55.14 55.14 0.0M
2025-05-20 55.78 55.85 55.75 55.85 0.0M
2025-05-19 55.79 55.90 55.79 55.90 0.0M
2025-05-16 55.44 55.73 55.41 55.73 0.0M
2025-05-15 55.16 55.16 55.16 55.16 0.0M
2025-05-14 54.05 54.20 54.05 54.18 0.0M
2025-05-13 54.77 54.77 54.55 54.55 0.0M
2025-05-12 54.83 54.97 54.83 54.97 0.0M
2025-05-09 55.00 55.10 55.00 55.00 0.0M
2025-05-08 55.25 55.25 55.03 55.03 0.0M
2025-05-07 55.16 55.41 55.15 55.29 0.0M
2025-05-06 54.91 55.04 54.91 55.01 0.0M
2025-05-05 55.04 55.04 55.04 55.04 0.0M
2025-05-02 55.28 55.28 55.25 55.25 0.0M
2025-05-01 55.00 55.03 54.69 54.86 0.0M
2025-04-30 54.37 55.28 54.37 55.28 0.0M
2025-04-29 54.86 54.90 54.86 54.90 0.0M
2025-04-28 54.41 54.55 54.41 54.55 0.0M
2025-04-25 54.54 54.54 54.19 54.34 0.0M
2025-04-24 54.59 54.63 54.58 54.63 0.0M
2025-04-23 54.99 54.99 54.28 54.66 0.0M
2025-04-22 54.30 54.71 54.30 54.71 0.0M
2025-04-21 53.67 53.68 53.27 53.68 0.0M
2025-04-17 54.83 54.94 54.66 54.66 0.0M
2025-04-16 54.77 54.77 54.05 54.19 0.0M
2025-04-15 54.75 54.75 54.70 54.70 0.0M
2025-04-14 55.10 55.10 54.92 54.92 0.0M
2025-04-11 54.15 54.16 54.15 54.16 0.0M
2025-04-10 53.38 53.38 53.38 53.38 0.0M
2025-04-09 51.21 53.85 51.21 53.85 0.0M
2025-04-08 53.27 53.27 51.58 51.58 0.0M
2025-04-07 52.01 52.40 52.01 52.19 0.0M
2025-04-04 55.19 55.19 53.11 53.11 0.0M
2025-04-03 56.02 56.89 56.02 56.21 0.0M
2025-04-02 56.38 56.65 56.38 56.65 0.0M
2025-04-01 56.42 56.57 56.24 56.54 0.0M
2025-03-31 55.76 56.58 55.76 56.58 0.0M
2025-03-28 56.12 56.12 55.85 55.87 0.0M
2025-03-27 56.00 56.13 56.00 56.13 0.0M
2025-03-26 55.36 55.84 55.36 55.84 0.0M
2025-03-25 55.45 55.45 55.29 55.29 0.0M
2025-03-24 55.49 55.49 55.49 55.49 0.0M
2025-03-21 55.24 55.24 55.09 55.18 0.0M
2025-03-20 55.56 55.61 55.56 55.61 0.0M
2025-03-19 55.53 55.82 55.53 55.69 0.0M
2025-03-18 55.68 55.68 55.55 55.55 0.0M
2025-03-17 55.58 55.72 55.58 55.72 0.0M
2025-03-14 54.93 55.17 54.93 55.17 0.0M
2025-03-13 54.94 54.94 54.54 54.54 0.0M
2025-03-12 54.63 54.63 54.48 54.57 0.0M
2025-03-11 55.53 55.53 55.23 55.26 0.0M
2025-03-10 56.66 56.66 55.98 56.29 0.1M
2025-03-07 55.86 56.25 55.86 56.25 0.0M
2025-03-06 55.50 55.67 55.47 55.67 0.0M
2025-03-05 56.16 56.16 55.95 56.04 0.0M
2025-03-04 56.72 56.72 55.84 55.84 0.0M
2025-03-03 56.80 56.81 56.78 56.78 0.0M
2025-02-28 55.96 56.41 55.96 56.41 0.0M
2025-02-27 55.57 55.81 55.57 55.72 0.0M
2025-02-26 56.07 56.07 55.67 55.67 0.0M
2025-02-25 55.66 56.13 55.66 56.12 0.0M
2025-02-24 55.66 55.69 55.59 55.59 0.0M
2025-02-21 55.35 55.39 55.31 55.39 0.0M
2025-02-20 54.98 55.29 54.98 55.29 0.0M
2025-02-19 55.07 55.21 54.99 55.21 0.0M
2025-02-18 54.87 54.87 54.87 54.87 0.0M
2025-02-14 54.77 54.77 54.77 54.77 0.0M
2025-02-13 55.20 55.20 55.20 55.20 0.0M
2025-02-12 54.71 54.73 54.71 54.73 0.0M
2025-02-11 54.86 54.86 54.86 54.86 0.0M
2025-02-10 54.48 54.64 54.48 54.64 0.0M
2025-02-07 54.45 54.45 54.45 54.45 0.0M
2025-02-06 54.67 54.67 54.52 54.59 0.0M
2025-02-05 54.56 54.56 54.56 54.56 0.0M
2025-02-04 54.20 54.20 54.07 54.07 0.0M
2025-02-03 53.63 54.30 53.63 54.30 0.0M
2025-01-31 54.05 54.05 54.04 54.04 0.0M
2025-01-30 54.21 54.35 54.21 54.35 0.0M
2025-01-29 53.93 54.10 53.79 53.79 0.0M
2025-01-28 54.57 54.65 54.03 54.03 0.0M
2025-01-27 53.89 54.60 53.89 54.60 0.0M
2025-01-24 53.64 53.85 53.64 53.83 0.0M
2025-01-23 53.70 53.70 53.45 53.63 0.0M
2025-01-22 53.90 53.90 53.66 53.66 0.0M
2025-01-21 53.88 54.21 53.88 54.21 0.0M
2025-01-17 53.78 53.78 53.78 53.78 0.0M
2025-01-16 53.40 53.59 53.40 53.59 0.0M
2025-01-15 52.87 52.92 52.78 52.85 0.0M
2025-01-14 52.34 52.54 52.34 52.54 0.0M
2025-01-13 51.82 52.15 51.82 52.15 0.0M
2025-01-10 52.28 52.42 51.83 51.83 0.0M
2025-01-08 52.35 52.72 52.35 52.72 0.0M
2025-01-07 52.57 52.61 52.38 52.38 0.0M
2025-01-06 52.77 52.77 52.35 52.35 0.0M
2025-01-03 53.04 53.04 53.04 53.04 0.0M
2025-01-02 53.26 53.26 52.80 52.80 0.0M