Invesco S&P MidCap Low Volatility ETF (XMLV)

XMLV
🏛️ 美国 →
63.33
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 58.37 58.75 58.37 58.46 0.0M
2021-12-30 58.56 58.74 58.33 58.33 0.1M
2021-12-29 58.27 58.62 58.22 58.54 0.1M
2021-12-28 57.73 58.27 57.72 58.21 0.1M
2021-12-27 57.01 57.80 56.98 57.78 0.0M
2021-12-23 56.93 57.16 56.87 57.01 0.1M
2021-12-22 56.40 56.81 56.40 56.80 0.1M
2021-12-21 56.08 56.62 56.08 56.44 0.1M
2021-12-20 55.94 55.94 55.11 55.79 0.1M
2021-12-17 56.85 57.30 56.48 56.59 0.1M
2021-12-16 57.17 57.50 56.74 57.00 0.1M
2021-12-15 56.57 57.14 56.48 57.08 0.1M
2021-12-14 56.59 56.98 56.41 56.53 0.4M
2021-12-13 56.56 57.07 56.49 56.80 0.1M
2021-12-10 56.64 56.76 56.48 56.65 0.0M
2021-12-09 56.66 56.77 56.41 56.42 0.0M
2021-12-08 56.73 56.99 56.59 56.89 0.0M
2021-12-07 56.79 57.05 56.50 56.66 0.0M
2021-12-06 55.64 56.61 55.64 56.37 0.1M
2021-12-03 55.47 55.53 54.88 55.26 0.1M
2021-12-02 54.22 55.59 54.22 55.33 0.1M
2021-12-01 55.08 55.75 54.00 54.03 0.1M
2021-11-30 55.41 55.44 54.39 54.49 0.1M
2021-11-29 56.14 56.19 55.63 55.74 0.1M
2021-11-26 56.26 56.39 55.65 55.77 0.0M
2021-11-24 56.93 57.16 56.91 57.09 0.0M
2021-11-23 56.90 57.25 56.90 57.13 0.1M
2021-11-22 56.86 57.36 56.71 56.97 0.1M
2021-11-19 56.64 56.91 56.64 56.80 0.1M
2021-11-18 57.12 57.14 56.69 56.83 0.0M
2021-11-17 57.06 57.18 56.67 57.18 0.1M
2021-11-16 57.11 57.41 57.11 57.17 0.1M
2021-11-15 57.04 57.23 56.91 57.22 0.2M
2021-11-12 56.72 57.01 56.72 56.85 0.0M
2021-11-11 56.54 56.66 56.36 56.59 0.1M
2021-11-10 56.31 56.56 56.27 56.50 0.1M
2021-11-09 56.29 56.44 56.12 56.34 0.1M
2021-11-08 56.58 56.58 56.12 56.28 0.1M
2021-11-05 56.19 56.75 56.19 56.35 0.1M
2021-11-04 56.30 56.51 55.87 55.98 0.1M
2021-11-03 55.77 56.42 55.77 56.31 0.1M
2021-11-02 55.84 56.06 55.70 55.88 0.1M
2021-11-01 55.17 55.89 55.13 55.86 0.1M
2021-10-29 55.05 55.47 54.99 55.14 0.1M
2021-10-27 55.30 55.33 54.69 54.72 0.1M
2021-10-26 55.61 55.71 55.39 55.40 0.8M
2021-10-25 55.51 55.86 55.32 55.58 0.1M
2021-10-22 55.50 55.76 55.44 55.57 0.1M
2021-10-21 55.23 55.46 55.15 55.45 0.1M
2021-10-20 54.80 55.29 54.80 55.24 0.1M
2021-10-19 54.75 54.79 54.57 54.72 0.1M
2021-10-18 54.42 54.78 54.37 54.57 0.0M
2021-10-15 54.90 55.07 54.68 54.68 0.0M
2021-10-14 54.06 54.62 54.03 54.59 0.1M
2021-10-13 53.37 53.75 53.18 53.70 0.1M
2021-10-12 53.12 53.64 53.12 53.39 0.1M
2021-10-11 53.38 53.62 53.07 53.07 0.1M
2021-10-08 53.69 53.71 53.41 53.44 0.0M
2021-10-07 53.74 54.10 53.66 53.72 0.1M
2021-10-06 52.90 53.48 52.44 53.45 0.1M
2021-10-05 53.32 53.57 53.09 53.28 0.1M
2021-10-04 52.92 53.38 52.91 53.23 0.0M
2021-10-01 52.72 53.39 52.30 53.05 0.1M
2021-09-30 53.52 53.71 52.52 52.52 0.1M
2021-09-29 53.12 53.56 53.00 53.37 0.1M
2021-09-28 53.28 53.38 52.91 52.99 0.1M
2021-09-27 53.22 53.86 53.22 53.37 0.1M
2021-09-24 53.28 53.47 53.27 53.31 0.1M
2021-09-23 53.16 53.72 53.16 53.39 0.1M
2021-09-22 53.03 53.45 52.89 53.09 0.0M
2021-09-21 53.08 53.16 52.79 52.79 0.1M
2021-09-20 52.52 52.88 52.31 52.81 0.1M
2021-09-17 53.83 53.90 53.36 53.44 0.1M
2021-09-16 54.00 54.09 53.61 53.86 0.1M
2021-09-15 53.71 54.25 53.71 54.05 0.1M
2021-09-14 54.29 54.29 53.63 53.74 0.1M
2021-09-13 54.42 54.51 53.97 54.17 0.1M
2021-09-10 54.91 54.94 54.12 54.16 0.1M
2021-09-09 55.26 55.33 54.78 54.82 0.1M
2021-09-08 54.69 55.43 54.69 55.35 0.1M
2021-09-07 55.54 55.54 54.73 54.78 0.1M
2021-09-03 55.64 55.75 55.49 55.61 0.0M
2021-09-02 55.64 55.82 55.52 55.82 0.1M
2021-09-01 55.42 55.65 55.08 55.50 0.1M
2021-08-31 55.35 55.45 55.20 55.31 0.1M
2021-08-30 55.22 55.44 55.13 55.35 0.1M
2021-08-27 54.54 55.30 54.53 55.17 0.1M
2021-08-26 54.77 54.77 54.46 54.48 0.1M
2021-08-25 54.68 55.07 54.63 54.80 0.1M
2021-08-24 54.87 54.87 54.65 54.75 0.1M
2021-08-23 55.07 55.07 54.80 54.84 0.1M
2021-08-20 54.41 55.00 54.35 54.87 0.1M
2021-08-19 54.18 54.67 54.18 54.43 0.1M
2021-08-18 55.05 55.12 54.51 54.55 0.1M
2021-08-17 54.94 55.21 54.74 55.21 0.1M
2021-08-16 54.95 55.33 54.89 55.23 0.1M
2021-08-13 54.88 55.13 54.86 55.11 0.1M
2021-08-12 54.82 54.96 54.73 54.82 0.1M
2021-08-11 54.57 54.82 54.52 54.79 0.1M
2021-08-10 54.52 54.69 54.41 54.47 0.1M
2021-08-09 54.59 54.61 54.38 54.54 0.0M
2021-08-06 54.58 54.87 54.58 54.63 0.0M
2021-08-05 54.30 54.46 54.16 54.46 0.1M
2021-08-04 54.52 54.59 54.14 54.17 0.1M
2021-08-03 54.56 54.68 54.28 54.68 0.1M
2021-08-02 54.81 55.14 54.46 54.51 0.0M
2021-07-30 54.51 54.96 54.51 54.66 0.1M
2021-07-29 54.45 54.88 54.45 54.68 0.1M
2021-07-28 54.29 54.44 53.90 54.22 0.1M
2021-07-27 53.97 54.25 53.75 54.20 0.1M
2021-07-26 54.06 54.21 54.00 54.07 0.0M
2021-07-23 53.61 54.17 53.48 54.07 0.1M
2021-07-22 53.81 53.81 53.31 53.42 0.1M
2021-07-21 54.09 54.26 53.84 53.89 0.1M
2021-07-20 53.17 54.22 53.06 53.93 0.1M
2021-07-19 53.30 53.46 52.67 53.09 0.1M
2021-07-16 54.09 54.25 53.85 53.85 0.2M
2021-07-15 53.59 53.99 53.59 53.95 0.1M
2021-07-14 53.96 54.02 53.67 53.86 0.1M
2021-07-13 54.14 54.23 53.74 53.78 0.1M
2021-07-12 54.15 54.38 54.06 54.38 0.1M
2021-07-09 53.93 54.28 53.87 54.23 0.1M
2021-07-08 53.45 53.93 53.41 53.62 0.1M
2021-07-07 53.60 54.14 53.60 54.06 0.1M
2021-07-06 53.83 53.83 53.11 53.64 0.1M
2021-07-02 53.86 53.86 53.70 53.86 0.1M
2021-07-01 53.56 53.99 53.50 53.76 0.1M
2021-06-30 53.39 53.54 53.33 53.48 0.1M
2021-06-29 53.66 53.79 53.40 53.44 0.4M
2021-06-28 53.88 53.88 53.30 53.57 0.2M
2021-06-25 53.34 53.89 53.21 53.86 0.1M
2021-06-24 53.19 53.30 52.94 53.27 0.1M
2021-06-23 53.29 53.29 53.04 53.04 0.1M
2021-06-22 53.36 53.52 53.19 53.34 0.1M
2021-06-21 52.75 53.46 52.75 53.41 0.1M
2021-06-18 53.16 53.33 52.61 52.66 0.2M
2021-06-17 53.97 53.99 53.38 53.61 0.1M
2021-06-16 54.57 54.65 54.00 54.09 0.1M
2021-06-15 54.65 54.84 54.46 54.65 0.1M
2021-06-14 54.95 54.95 54.51 54.69 0.1M
2021-06-11 54.90 54.96 54.70 54.93 0.1M
2021-06-10 54.78 54.89 54.59 54.82 0.1M
2021-06-09 54.74 54.80 54.56 54.61 0.1M
2021-06-08 54.45 54.78 54.23 54.71 0.2M
2021-06-07 54.47 54.58 54.24 54.27 0.2M
2021-06-04 54.41 54.51 54.26 54.43 0.1M
2021-06-03 54.12 54.33 53.94 54.32 0.1M
2021-06-02 54.51 54.55 54.27 54.36 0.1M
2021-06-01 54.53 54.53 54.26 54.45 0.1M
2021-05-28 54.24 54.35 54.07 54.33 0.0M
2021-05-27 54.34 54.39 54.08 54.08 0.1M
2021-05-26 54.04 54.18 53.93 54.10 0.1M
2021-05-25 54.26 54.26 53.89 53.98 0.1M
2021-05-24 54.15 54.33 54.01 54.18 0.1M
2021-05-21 54.19 54.39 53.81 54.02 0.1M
2021-05-20 53.77 54.12 53.75 54.01 0.1M
2021-05-19 53.61 53.83 53.24 53.83 0.1M
2021-05-18 54.38 54.52 54.10 54.11 0.1M
2021-05-17 54.42 54.71 54.11 54.41 0.1M
2021-05-14 54.47 54.65 54.34 54.62 0.1M
2021-05-13 53.29 54.39 53.29 54.19 0.1M
2021-05-12 53.92 54.16 53.19 53.22 0.1M
2021-05-11 54.32 54.55 54.12 54.33 0.1M
2021-05-10 55.03 55.42 54.77 54.77 0.1M
2021-05-07 54.53 54.99 54.40 54.94 0.1M
2021-05-06 54.31 54.57 54.00 54.57 0.1M
2021-05-05 54.49 54.49 53.85 54.33 0.1M
2021-05-04 54.12 54.46 54.12 54.37 0.1M
2021-05-03 54.30 54.71 54.24 54.36 0.1M
2021-04-30 54.21 54.28 54.00 54.07 0.2M
2021-04-29 54.40 54.58 54.20 54.49 0.1M
2021-04-28 54.30 54.47 54.13 54.22 0.2M
2021-04-27 54.46 54.50 54.26 54.38 0.1M
2021-04-26 54.81 54.81 54.40 54.40 0.1M
2021-04-23 54.25 54.82 54.15 54.64 0.1M
2021-04-22 54.64 54.66 54.19 54.20 0.1M
2021-04-21 54.38 54.76 54.38 54.63 0.1M
2021-04-20 54.35 54.77 54.26 54.45 0.2M
2021-04-19 54.40 54.50 54.17 54.46 0.1M
2021-04-16 54.26 54.60 54.26 54.46 0.1M
2021-04-15 53.78 54.09 53.75 54.08 0.1M
2021-04-14 53.47 53.78 53.47 53.57 0.1M
2021-04-13 53.49 53.57 53.27 53.49 0.1M
2021-04-12 53.39 53.67 53.34 53.53 0.1M
2021-04-09 53.17 53.37 53.11 53.34 0.1M
2021-04-08 53.09 53.31 52.90 53.19 0.1M
2021-04-07 53.45 53.45 52.93 53.02 0.1M
2021-04-06 53.41 53.65 53.39 53.44 1.3M
2021-04-05 53.41 53.58 53.19 53.47 0.2M
2021-04-01 52.49 53.11 52.39 53.11 0.2M
2021-03-31 52.61 52.78 52.36 52.36 0.1M
2021-03-30 52.56 52.64 52.38 52.55 0.2M
2021-03-29 52.72 53.33 52.45 52.65 0.1M
2021-03-26 52.10 52.93 52.03 52.93 0.3M
2021-03-25 51.03 52.05 50.89 51.93 0.2M
2021-03-24 51.50 51.87 51.24 51.25 0.2M
2021-03-23 51.64 51.88 51.20 51.35 0.1M
2021-03-22 51.68 52.00 51.59 51.90 0.6M
2021-03-19 51.96 52.34 51.83 51.91 0.1M
2021-03-18 52.18 52.54 51.91 51.99 0.1M
2021-03-17 52.24 52.38 51.97 52.35 0.1M
2021-03-16 52.58 52.64 52.26 52.42 0.2M
2021-03-15 52.09 52.67 52.03 52.67 0.1M
2021-03-12 51.49 52.06 51.49 52.02 0.1M
2021-03-11 51.52 51.82 51.39 51.55 0.4M
2021-03-10 50.90 51.43 50.73 51.32 0.4M
2021-03-09 51.11 51.28 50.74 50.75 0.2M
2021-03-08 50.40 51.24 50.27 50.74 0.2M
2021-03-05 49.52 50.41 49.09 50.31 0.2M
2021-03-04 49.81 50.10 48.85 49.11 0.6M
2021-03-03 50.05 50.23 49.77 49.79 0.2M
2021-03-02 50.54 50.54 49.90 50.12 0.3M
2021-03-01 50.28 50.78 50.28 50.55 0.2M
2021-02-26 50.29 50.34 49.62 49.71 0.3M
2021-02-25 50.89 51.05 50.09 50.17 0.3M
2021-02-24 50.49 51.00 50.44 50.86 0.2M
2021-02-23 50.20 50.61 50.00 50.47 0.3M
2021-02-22 50.30 50.60 50.22 50.46 0.2M
2021-02-19 50.46 50.72 50.40 50.59 0.2M
2021-02-18 50.21 50.55 50.21 50.36 0.2M
2021-02-17 50.29 50.57 50.20 50.53 0.2M
2021-02-16 50.91 50.91 50.41 50.47 0.2M
2021-02-12 50.53 50.79 50.53 50.75 0.4M
2021-02-11 50.64 50.81 50.22 50.65 0.3M
2021-02-10 50.78 50.89 50.37 50.62 0.3M
2021-02-09 50.24 50.54 50.19 50.43 0.3M
2021-02-08 49.89 50.29 49.89 50.29 0.2M
2021-02-05 49.66 49.74 49.53 49.73 0.2M
2021-02-04 49.13 49.47 49.06 49.40 0.3M
2021-02-03 49.25 49.29 48.84 49.04 0.2M
2021-02-02 49.12 49.37 48.94 49.22 0.3M
2021-02-01 48.56 48.97 48.22 48.87 0.3M
2021-01-29 48.89 49.02 48.12 48.25 0.3M
2021-01-28 49.45 49.84 48.87 48.90 0.4M
2021-01-27 49.49 49.94 49.11 49.29 0.5M
2021-01-26 50.25 50.35 49.85 50.04 1.2M
2021-01-25 49.69 50.42 49.68 50.07 0.3M
2021-01-22 49.17 49.71 49.15 49.65 0.2M
2021-01-21 49.63 49.70 49.38 49.40 0.3M
2021-01-20 49.28 49.70 49.28 49.70 0.4M
2021-01-19 49.25 49.47 49.12 49.16 0.4M
2021-01-15 48.57 49.09 48.49 48.92 0.3M
2021-01-14 48.90 49.16 48.85 48.95 0.2M
2021-01-13 49.01 49.08 48.72 48.76 0.4M
2021-01-12 48.88 49.25 48.87 49.04 0.6M
2021-01-11 48.62 49.03 48.62 48.88 0.2M
2021-01-08 49.32 49.35 48.68 49.02 0.4M
2021-01-07 49.12 49.28 48.88 49.21 0.2M
2021-01-06 47.77 49.14 47.77 48.97 0.3M
2021-01-05 47.32 47.88 47.32 47.73 0.3M
2021-01-04 48.25 48.25 47.08 47.42 0.4M