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
2023-12-29 53.29 53.34 53.03 53.18 0.1M
2023-12-28 53.30 53.46 53.25 53.41 0.0M
2023-12-27 53.35 53.44 53.23 53.36 0.0M
2023-12-26 53.22 53.55 53.22 53.39 0.0M
2023-12-22 53.16 53.43 53.09 53.23 0.0M
2023-12-21 52.79 52.97 52.47 52.91 0.1M
2023-12-20 53.06 53.41 52.53 52.56 0.1M
2023-12-19 52.82 53.19 52.82 53.14 0.0M
2023-12-18 52.70 52.78 52.58 52.70 0.0M
2023-12-15 53.33 53.34 52.66 52.66 0.0M
2023-12-14 53.60 53.87 53.29 53.44 0.0M
2023-12-13 52.14 53.28 52.14 53.23 0.0M
2023-12-12 52.16 52.43 52.03 52.20 0.0M
2023-12-11 51.84 52.24 51.84 52.22 0.0M
2023-12-08 51.84 52.13 51.74 51.92 0.0M
2023-12-07 51.76 52.00 51.65 51.92 0.0M
2023-12-06 51.96 52.24 51.76 51.80 0.0M
2023-12-05 52.11 52.14 51.74 51.81 0.0M
2023-12-04 51.55 52.29 51.55 52.26 0.0M
2023-12-01 50.77 51.69 50.77 51.69 0.0M
2023-11-30 50.53 50.99 50.41 50.93 0.1M
2023-11-29 50.71 50.82 50.37 50.37 0.1M
2023-11-28 50.82 50.87 50.54 50.54 0.1M
2023-11-27 50.81 51.00 50.72 50.91 0.1M
2023-11-24 50.88 51.05 50.85 50.95 0.0M
2023-11-22 50.59 50.90 50.59 50.80 0.1M
2023-11-21 50.41 50.56 50.32 50.43 0.0M
2023-11-20 50.42 50.63 50.25 50.53 0.0M
2023-11-17 50.62 50.71 50.42 50.50 0.0M
2023-11-16 50.64 50.70 50.34 50.42 0.0M
2023-11-15 50.65 51.03 50.59 50.70 0.1M
2023-11-14 50.02 50.77 49.88 50.66 0.0M
2023-11-13 49.10 49.37 49.06 49.17 0.0M
2023-11-10 49.07 49.30 48.89 49.27 0.0M
2023-11-09 49.47 49.47 48.86 48.90 0.1M
2023-11-08 49.53 49.58 49.24 49.33 0.1M
2023-11-07 49.65 49.66 49.49 49.55 0.0M
2023-11-06 49.96 49.96 49.64 49.73 0.0M
2023-11-03 49.80 50.30 49.80 50.06 0.0M
2023-11-02 48.88 49.53 48.88 49.44 0.0M
2023-11-01 48.20 48.64 48.07 48.56 0.0M
2023-10-31 47.89 48.33 47.88 48.21 0.1M
2023-10-30 47.84 48.01 47.55 47.80 0.0M
2023-10-27 48.17 48.19 47.35 47.52 0.0M
2023-10-26 47.70 48.46 47.70 48.17 0.1M
2023-10-25 47.70 47.96 47.58 47.65 0.1M
2023-10-24 47.86 48.15 47.72 47.95 0.2M
2023-10-23 47.96 48.15 47.61 47.61 0.0M
2023-10-20 48.62 48.76 48.19 48.21 0.0M
2023-10-19 49.14 49.30 48.53 48.59 0.0M
2023-10-18 49.85 49.85 49.27 49.32 0.0M
2023-10-17 49.50 50.36 49.50 50.08 0.0M
2023-10-16 49.23 49.70 49.20 49.61 0.0M
2023-10-13 49.09 49.18 48.77 48.93 0.0M
2023-10-12 49.74 49.74 48.68 48.90 0.0M
2023-10-11 49.60 49.80 49.41 49.70 0.1M
2023-10-10 49.40 49.79 49.40 49.52 0.0M
2023-10-09 48.64 49.45 48.64 49.31 0.0M
2023-10-06 48.44 49.07 48.22 48.83 0.0M
2023-10-05 48.54 48.80 48.43 48.67 0.1M
2023-10-04 48.18 48.61 47.87 48.55 0.1M
2023-10-03 48.25 48.40 47.92 48.11 0.0M
2023-10-02 49.14 49.14 48.28 48.50 0.1M
2023-09-29 49.62 49.81 49.12 49.17 0.1M
2023-09-28 49.18 49.54 49.17 49.36 0.0M
2023-09-27 49.32 49.42 48.90 49.13 0.0M
2023-09-26 49.71 49.82 49.17 49.23 0.2M
2023-09-25 49.63 50.04 49.63 49.97 0.0M
2023-09-22 49.99 50.12 49.81 49.81 0.0M
2023-09-21 50.34 50.45 49.95 49.95 0.1M
2023-09-20 50.81 51.09 50.62 50.65 0.1M
2023-09-19 50.75 50.89 50.55 50.55 0.0M
2023-09-18 50.68 50.92 50.66 50.78 0.0M
2023-09-15 51.05 51.19 50.80 51.01 0.0M
2023-09-14 50.79 51.21 50.79 51.17 0.0M
2023-09-13 50.60 50.60 50.34 50.51 0.1M
2023-09-12 50.26 50.70 50.26 50.59 0.0M
2023-09-11 50.35 50.48 50.23 50.35 0.0M
2023-09-08 50.18 50.38 50.13 50.18 0.0M
2023-09-07 50.29 50.38 50.06 50.18 0.1M
2023-09-06 50.54 50.67 50.22 50.40 0.1M
2023-09-05 51.49 51.49 50.51 50.54 0.0M
2023-09-01 51.70 51.96 51.67 51.79 0.0M
2023-08-31 51.73 51.90 51.44 51.44 0.0M
2023-08-30 51.51 51.88 51.51 51.68 0.0M
2023-08-29 51.17 51.57 51.09 51.55 0.0M
2023-08-28 51.08 51.61 51.08 51.20 0.0M
2023-08-25 50.87 51.14 50.70 50.98 0.0M
2023-08-24 50.88 51.43 50.78 50.78 0.2M
2023-08-23 50.70 51.03 50.70 51.02 0.0M
2023-08-22 50.76 50.88 50.59 50.65 0.0M
2023-08-21 50.92 50.92 50.47 50.71 0.0M
2023-08-18 50.59 51.09 50.59 50.93 0.0M
2023-08-17 51.11 51.35 50.74 50.79 0.0M
2023-08-16 51.29 51.54 51.07 51.07 0.0M
2023-08-15 51.93 51.93 51.34 51.34 0.1M
2023-08-14 52.33 52.38 52.01 52.27 0.1M
2023-08-11 52.44 52.73 52.44 52.70 0.0M
2023-08-10 52.94 53.14 52.49 52.63 0.1M
2023-08-09 52.90 53.01 52.65 52.73 0.0M
2023-08-08 52.85 53.00 52.50 52.90 0.0M
2023-08-07 53.00 53.41 53.00 53.31 0.0M
2023-08-04 53.07 53.38 52.80 52.98 0.0M
2023-08-03 53.06 53.20 52.75 53.08 0.1M
2023-08-02 53.02 53.36 52.96 53.21 0.1M
2023-08-01 53.24 53.55 53.15 53.34 0.0M
2023-07-31 53.44 53.55 53.31 53.43 0.0M
2023-07-28 53.51 53.63 53.10 53.40 0.0M
2023-07-27 54.11 54.11 53.09 53.18 0.0M
2023-07-26 53.57 54.11 53.57 53.93 0.0M
2023-07-25 53.53 53.76 53.49 53.63 0.0M
2023-07-24 53.41 53.70 53.34 53.60 0.1M
2023-07-21 53.65 53.69 53.45 53.47 0.1M
2023-07-20 53.35 53.58 53.13 53.54 0.0M
2023-07-19 52.95 53.30 52.91 53.25 0.0M
2023-07-18 52.32 53.00 52.32 52.91 0.1M
2023-07-17 52.08 52.55 52.06 52.36 0.1M
2023-07-14 52.51 52.51 51.86 52.19 0.0M
2023-07-13 52.42 52.61 52.32 52.53 0.2M
2023-07-12 52.43 52.70 52.24 52.40 0.1M
2023-07-11 51.47 52.14 51.47 52.04 0.0M
2023-07-10 51.22 51.77 51.22 51.47 0.0M
2023-07-07 51.11 51.66 51.11 51.27 0.0M
2023-07-06 51.21 51.21 50.78 51.15 0.0M
2023-07-05 51.70 51.89 51.42 51.53 0.0M
2023-07-03 51.58 52.13 51.57 51.93 0.0M
2023-06-30 51.83 51.92 51.59 51.75 0.0M
2023-06-29 50.94 51.65 50.91 51.65 0.1M
2023-06-28 51.09 51.09 50.68 50.90 0.1M
2023-06-27 50.69 51.27 50.57 51.12 0.1M
2023-06-26 50.24 50.86 50.24 50.62 0.0M
2023-06-23 50.65 50.84 50.15 50.24 0.1M
2023-06-22 51.25 51.25 50.81 50.87 0.1M
2023-06-21 51.23 51.51 50.95 51.31 0.1M
2023-06-20 51.66 51.66 51.26 51.28 0.0M
2023-06-16 52.29 52.41 51.93 52.23 0.1M
2023-06-15 51.67 52.20 51.65 52.16 0.1M
2023-06-14 52.05 52.37 51.58 51.74 0.1M
2023-06-13 51.78 52.40 51.67 52.12 0.0M
2023-06-12 51.81 52.07 51.65 51.77 0.0M
2023-06-09 52.00 52.03 51.74 51.92 0.0M
2023-06-08 52.23 52.26 51.77 52.11 0.1M
2023-06-07 51.54 52.49 51.54 52.32 0.1M
2023-06-06 50.59 51.51 50.59 51.38 0.1M
2023-06-05 50.98 51.03 50.46 50.60 0.1M
2023-06-02 50.06 51.31 50.06 51.27 0.1M
2023-06-01 49.63 49.94 49.37 49.79 0.0M
2023-05-31 49.93 49.98 49.32 49.55 0.1M
2023-05-30 50.16 50.25 49.94 50.10 0.0M
2023-05-26 49.82 50.21 49.70 50.15 0.0M
2023-05-25 49.99 49.99 49.41 49.87 0.1M
2023-05-24 50.46 50.46 49.99 50.05 0.0M
2023-05-23 50.65 51.23 50.62 50.67 0.0M
2023-05-22 50.77 51.04 50.41 50.83 0.0M
2023-05-19 51.18 51.31 50.54 50.77 0.0M
2023-05-18 50.83 51.17 50.66 51.05 0.0M
2023-05-17 50.47 51.06 50.41 51.02 0.1M
2023-05-16 50.68 50.69 50.17 50.18 0.0M
2023-05-15 50.75 51.01 50.69 50.86 0.1M
2023-05-12 50.77 50.86 50.37 50.73 0.0M
2023-05-11 50.76 50.76 50.40 50.62 0.0M
2023-05-10 51.33 51.43 50.57 51.06 0.0M
2023-05-09 51.02 51.19 50.82 51.03 0.0M
2023-05-08 51.87 51.87 51.17 51.29 0.0M
2023-05-05 51.42 51.84 51.36 51.71 0.0M
2023-05-04 51.14 51.14 50.36 50.85 0.1M
2023-05-03 51.52 52.31 51.39 51.41 0.1M
2023-05-02 52.11 52.11 50.91 51.43 0.1M
2023-05-01 52.24 52.74 52.24 52.37 0.1M
2023-04-28 52.00 52.52 52.00 52.35 0.1M
2023-04-27 51.09 52.09 51.09 52.04 0.1M
2023-04-26 51.41 51.47 50.87 51.00 0.1M
2023-04-25 51.90 51.98 51.53 51.57 0.0M
2023-04-24 52.11 52.48 51.95 52.07 0.1M
2023-04-21 52.45 52.45 51.87 52.19 0.0M
2023-04-20 52.25 52.52 52.23 52.37 0.0M
2023-04-19 52.10 52.55 52.03 52.47 0.0M
2023-04-18 52.50 52.50 51.87 52.15 0.1M
2023-04-17 51.89 52.43 51.86 52.43 0.1M
2023-04-14 52.44 52.69 51.64 51.90 0.0M
2023-04-13 52.30 52.60 51.91 52.40 0.1M
2023-04-12 52.65 52.70 52.10 52.19 0.1M
2023-04-11 52.26 52.63 52.22 52.42 0.1M
2023-04-10 51.58 52.20 51.57 52.15 0.1M
2023-04-06 51.82 51.96 51.65 51.76 0.1M
2023-04-05 51.32 51.73 51.32 51.62 0.0M
2023-04-04 52.36 52.36 51.30 51.58 0.1M
2023-04-03 52.32 52.70 52.13 52.34 0.0M
2023-03-31 51.99 52.40 51.99 52.40 0.1M
2023-03-30 52.06 52.17 51.64 51.76 0.0M
2023-03-29 51.66 51.82 51.51 51.79 0.1M
2023-03-28 51.00 51.53 51.00 51.34 0.0M
2023-03-27 51.35 51.50 51.04 51.25 0.0M
2023-03-24 49.48 50.80 49.42 50.80 0.1M
2023-03-23 50.43 50.73 49.59 49.86 0.4M
2023-03-22 51.72 51.80 50.30 50.33 0.1M
2023-03-21 52.24 52.24 51.35 51.72 0.0M
2023-03-20 50.70 51.57 50.70 51.20 0.0M
2023-03-17 51.70 51.70 50.42 50.74 0.0M
2023-03-16 50.88 52.31 50.69 51.95 0.0M
2023-03-15 50.84 51.54 50.66 51.38 0.1M
2023-03-14 52.60 52.79 51.61 52.17 0.1M
2023-03-13 50.86 52.15 50.44 51.17 0.2M
2023-03-10 52.78 52.96 51.53 52.01 0.2M
2023-03-09 54.19 54.24 53.05 53.11 0.1M
2023-03-08 54.20 54.41 53.98 54.23 0.1M
2023-03-07 54.89 54.96 54.05 54.17 0.1M
2023-03-06 55.23 55.41 54.72 54.87 0.0M
2023-03-03 55.10 55.37 54.77 55.30 0.0M
2023-03-02 54.76 55.04 54.49 55.04 0.1M
2023-03-01 54.76 54.97 54.62 54.95 0.1M
2023-02-28 55.15 55.53 54.91 55.00 0.0M
2023-02-27 55.59 55.90 55.06 55.14 0.0M
2023-02-24 54.76 55.36 54.73 55.29 0.0M
2023-02-23 55.29 55.70 54.88 55.27 0.0M
2023-02-22 55.26 55.60 55.00 55.13 0.1M
2023-02-21 55.76 55.76 55.12 55.20 0.0M
2023-02-17 55.66 56.27 55.66 56.18 0.0M
2023-02-16 55.58 56.16 55.39 55.83 0.0M
2023-02-15 55.51 56.07 55.40 56.04 0.1M
2023-02-14 56.05 56.34 55.53 55.79 0.1M
2023-02-13 55.68 56.24 55.62 56.24 0.1M
2023-02-10 55.06 55.70 55.06 55.66 0.0M
2023-02-09 56.24 56.29 55.14 55.23 0.1M
2023-02-08 56.17 56.34 55.79 55.79 0.1M
2023-02-07 56.14 56.59 55.81 56.50 0.0M
2023-02-06 56.49 56.68 56.10 56.39 0.1M
2023-02-03 56.58 56.80 56.31 56.72 0.4M
2023-02-02 56.34 56.96 56.34 56.95 0.1M
2023-02-01 55.66 56.57 55.47 56.24 0.1M
2023-01-31 54.77 55.83 54.77 55.83 0.2M
2023-01-30 54.66 55.29 54.66 54.74 0.0M
2023-01-27 54.77 55.14 54.71 54.96 0.0M
2023-01-26 54.83 54.89 54.56 54.86 0.0M
2023-01-25 54.13 54.67 54.13 54.64 0.1M
2023-01-24 54.34 54.63 54.03 54.52 0.0M
2023-01-23 54.22 54.70 54.09 54.43 0.1M
2023-01-20 53.88 54.21 53.50 54.21 0.0M
2023-01-19 53.98 54.09 53.67 53.78 0.0M
2023-01-18 55.24 55.28 54.23 54.25 0.1M
2023-01-17 55.44 55.63 55.08 55.18 0.0M
2023-01-13 55.12 55.58 55.01 55.48 0.0M
2023-01-12 55.29 55.73 55.13 55.50 0.1M
2023-01-11 54.77 55.20 54.77 55.17 0.0M
2023-01-10 54.28 54.58 54.09 54.58 0.1M
2023-01-09 54.75 54.92 54.28 54.35 0.1M
2023-01-06 53.60 54.74 53.60 54.69 0.1M
2023-01-05 53.68 53.68 53.05 53.20 0.1M
2023-01-04 53.81 54.42 53.71 53.95 0.1M
2023-01-03 53.79 53.88 53.12 53.57 0.0M