Invesco S&P MidCap 400® Pure Value ETF (RFV)

RFV
🏛️ 美国 →
129.84
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 96.38 96.84 96.32 96.52 0.0M
2021-12-30 97.27 97.27 96.33 96.33 0.0M
2021-12-29 96.42 96.79 96.42 96.66 0.0M
2021-12-28 95.75 96.39 95.75 96.02 0.1M
2021-12-27 94.54 95.57 94.42 95.57 0.0M
2021-12-23 94.48 94.76 94.46 94.56 0.0M
2021-12-22 92.85 93.76 92.68 93.66 0.0M
2021-12-21 91.61 92.65 91.60 92.65 0.0M
2021-12-20 90.91 90.91 88.66 89.97 0.1M
2021-12-17 93.48 93.86 92.40 92.75 0.0M
2021-12-16 95.32 95.50 93.62 93.91 0.0M
2021-12-15 93.10 94.42 92.71 94.42 0.0M
2021-12-14 94.19 95.23 93.74 93.74 0.0M
2021-12-13 93.98 94.20 93.35 93.60 0.0M
2021-12-10 95.73 95.73 94.63 95.31 0.0M
2021-12-09 95.48 95.52 94.92 94.93 0.0M
2021-12-08 96.00 96.00 95.60 95.68 0.0M
2021-12-07 96.34 96.49 95.39 95.55 0.0M
2021-12-06 94.99 95.51 94.73 94.73 0.0M
2021-12-03 92.39 92.96 91.72 92.28 0.0M
2021-12-02 90.73 93.54 90.73 93.10 0.0M
2021-12-01 93.16 94.25 90.51 90.51 0.0M
2021-11-30 92.96 92.96 91.07 91.40 0.0M
2021-11-29 96.18 96.18 93.71 94.07 0.0M
2021-11-26 95.48 95.48 93.80 94.69 0.0M
2021-11-24 98.42 98.61 98.25 98.25 0.0M
2021-11-23 98.33 99.11 98.33 99.08 0.0M
2021-11-22 97.49 99.04 97.49 98.37 0.0M
2021-11-19 97.07 97.50 96.92 96.92 0.0M
2021-11-18 98.28 98.28 97.60 98.28 0.0M
2021-11-17 98.48 98.48 97.53 97.92 0.0M
2021-11-16 99.00 99.42 99.00 99.09 0.0M
2021-11-15 99.45 99.45 98.91 98.97 0.0M
2021-11-12 99.27 99.27 98.77 99.04 0.0M
2021-11-11 98.49 99.11 98.49 98.85 0.0M
2021-11-10 98.07 98.90 97.81 98.02 0.0M
2021-11-09 98.19 98.62 98.19 98.47 0.0M
2021-11-08 99.24 99.71 98.46 98.49 0.0M
2021-11-05 97.63 99.08 97.63 98.85 0.0M
2021-11-04 98.18 98.38 96.63 97.00 0.0M
2021-11-03 95.47 98.30 95.47 98.01 0.0M
2021-11-02 96.45 96.45 95.42 95.78 0.0M
2021-11-01 94.12 96.16 94.12 96.12 0.0M
2021-10-29 94.33 94.68 93.60 93.85 0.0M
2021-10-27 95.24 95.24 93.15 93.15 0.0M
2021-10-26 96.08 96.27 95.31 95.39 0.0M
2021-10-25 96.13 96.90 96.13 96.67 0.0M
2021-10-22 96.61 96.61 95.63 96.01 0.0M
2021-10-21 96.20 96.20 95.21 95.78 0.0M
2021-10-20 95.30 95.88 95.30 95.71 0.0M
2021-10-19 94.65 94.80 94.16 94.58 0.0M
2021-10-18 94.00 94.78 93.90 94.41 0.0M
2021-10-15 95.00 95.62 94.41 94.41 0.0M
2021-10-14 94.08 94.59 93.75 94.46 0.0M
2021-10-13 93.49 93.49 92.60 93.27 0.0M
2021-10-12 93.34 93.70 93.29 93.43 0.0M
2021-10-11 94.25 94.72 93.29 93.29 0.0M
2021-10-08 94.08 94.56 93.79 93.79 0.0M
2021-10-07 93.34 94.53 93.34 93.89 0.0M
2021-10-06 92.01 92.68 91.06 92.68 0.0M
2021-10-05 93.42 93.81 92.79 93.13 0.0M
2021-10-04 92.83 94.03 92.83 92.96 0.0M
2021-10-01 91.46 93.44 90.98 92.76 0.1M
2021-09-30 93.06 93.06 91.05 91.05 0.0M
2021-09-29 92.61 93.05 92.58 92.69 0.0M
2021-09-28 93.90 94.34 92.69 92.69 0.0M
2021-09-27 93.25 94.37 93.25 93.97 0.0M
2021-09-24 91.43 92.44 91.43 91.95 0.0M
2021-09-23 92.00 92.41 91.80 91.81 0.0M
2021-09-22 89.72 90.69 89.72 90.10 0.0M
2021-09-21 89.67 89.67 88.60 88.79 0.0M
2021-09-20 88.79 89.12 87.85 89.12 0.0M
2021-09-17 91.71 91.71 91.08 91.27 0.0M
2021-09-16 91.88 92.32 91.75 91.77 0.0M
2021-09-15 91.51 91.96 91.51 91.94 0.0M
2021-09-14 92.30 92.30 90.41 90.49 0.0M
2021-09-13 92.15 92.15 91.44 92.05 0.0M
2021-09-10 92.91 92.91 91.20 91.20 0.0M
2021-09-09 92.65 92.94 92.13 92.26 0.0M
2021-09-08 92.86 92.86 92.09 92.32 0.0M
2021-09-07 94.24 94.40 93.23 93.28 0.0M
2021-09-03 94.62 94.62 93.95 94.18 0.0M
2021-09-02 94.78 95.15 94.67 94.77 0.0M
2021-09-01 94.12 94.90 94.12 94.53 0.0M
2021-08-31 94.89 95.14 94.47 94.81 0.0M
2021-08-30 95.92 95.92 94.84 94.86 0.0M
2021-08-27 94.35 96.05 94.35 95.92 0.0M
2021-08-26 94.67 94.79 93.83 93.83 0.0M
2021-08-25 94.43 95.57 94.43 94.91 0.0M
2021-08-24 93.70 94.38 93.70 94.08 0.0M
2021-08-23 93.40 93.40 92.79 93.18 0.0M
2021-08-20 91.20 92.50 91.20 92.48 0.0M
2021-08-19 91.87 91.87 90.82 91.07 0.0M
2021-08-18 92.48 93.55 92.15 92.15 0.0M
2021-08-17 93.23 93.24 91.99 93.01 0.0M
2021-08-16 94.16 94.62 93.44 94.42 0.0M
2021-08-13 95.04 95.12 94.56 94.56 0.0M
2021-08-12 95.30 95.52 94.25 94.90 0.0M
2021-08-11 94.00 95.23 93.98 95.23 0.0M
2021-08-10 92.67 94.00 92.67 93.76 0.0M
2021-08-09 92.51 93.10 92.19 92.70 0.0M
2021-08-06 92.99 93.36 92.82 92.86 0.0M
2021-08-05 90.58 91.89 90.58 91.75 0.0M
2021-08-04 91.30 91.77 90.60 90.60 0.0M
2021-08-03 91.36 92.21 90.20 92.14 0.0M
2021-08-02 92.91 93.12 91.22 91.22 0.1M
2021-07-30 91.96 92.38 91.92 92.14 0.0M
2021-07-29 92.46 93.09 92.40 92.51 0.0M
2021-07-28 91.43 91.92 90.03 91.32 0.0M
2021-07-27 90.24 90.90 90.02 90.64 0.0M
2021-07-26 90.27 91.10 90.27 90.89 0.0M
2021-07-23 89.80 90.16 89.33 90.09 0.0M
2021-07-22 90.52 90.52 89.08 89.15 0.0M
2021-07-21 90.03 91.34 90.03 90.61 0.0M
2021-07-20 86.64 89.75 86.62 89.07 0.1M
2021-07-19 86.60 87.44 85.94 86.49 0.0M
2021-07-16 90.91 90.91 88.60 88.62 0.1M
2021-07-15 89.82 90.64 89.45 90.25 0.1M
2021-07-14 90.76 92.07 90.01 90.37 0.0M
2021-07-13 91.35 91.77 90.54 90.54 0.1M
2021-07-12 91.44 92.28 90.75 92.23 0.0M
2021-07-09 90.42 91.87 90.42 91.87 0.0M
2021-07-08 88.90 90.19 87.96 89.19 0.1M
2021-07-07 90.30 90.89 89.75 90.56 0.0M
2021-07-06 92.24 92.24 89.59 90.45 0.1M
2021-07-02 93.26 93.26 92.30 92.43 0.0M
2021-07-01 92.27 93.41 92.27 93.16 0.1M
2021-06-30 91.61 92.26 91.61 92.02 0.0M
2021-06-29 93.17 93.17 91.54 91.71 0.0M
2021-06-28 93.88 93.88 91.78 92.12 0.0M
2021-06-25 93.37 94.15 93.26 93.77 0.0M
2021-06-24 91.96 93.15 91.67 93.04 0.0M
2021-06-23 92.06 92.43 91.84 91.84 0.0M
2021-06-22 91.79 91.91 91.06 91.85 0.0M
2021-06-21 90.02 91.97 90.02 91.97 0.0M
2021-06-18 90.91 91.12 89.64 89.64 0.0M
2021-06-17 95.44 95.47 91.64 92.21 0.0M
2021-06-16 95.59 95.67 94.60 95.34 0.0M
2021-06-15 95.36 96.31 94.91 95.91 0.0M
2021-06-14 97.62 97.62 95.07 95.33 0.0M
2021-06-11 96.91 97.18 96.70 97.18 0.0M
2021-06-10 97.66 97.66 96.30 96.32 0.0M
2021-06-09 98.32 98.32 97.06 97.06 0.0M
2021-06-08 97.75 98.31 96.70 98.21 0.0M
2021-06-07 97.57 98.08 97.12 97.41 0.0M
2021-06-04 97.88 97.88 96.73 97.64 0.0M
2021-06-03 97.29 97.55 96.54 97.30 0.0M
2021-06-02 98.18 98.18 97.37 97.59 0.0M
2021-06-01 97.76 98.15 97.38 98.11 0.1M
2021-05-28 97.35 97.35 96.01 96.93 0.0M
2021-05-27 97.25 97.26 96.72 97.13 0.0M
2021-05-26 95.25 95.90 94.76 95.90 0.0M
2021-05-25 96.58 96.87 94.43 94.47 0.0M
2021-05-24 95.79 96.42 95.79 96.12 0.0M
2021-05-21 96.20 96.78 95.83 95.95 0.0M
2021-05-20 95.93 95.93 94.40 95.24 0.0M
2021-05-19 95.55 95.83 94.06 95.83 0.0M
2021-05-18 98.48 98.48 96.70 96.70 0.0M
2021-05-17 97.71 98.31 96.84 98.30 0.0M
2021-05-14 96.61 97.71 96.54 97.69 0.0M
2021-05-13 93.52 96.40 93.52 95.92 0.1M
2021-05-12 96.44 96.44 93.23 93.45 0.0M
2021-05-11 95.62 96.97 95.25 96.51 0.1M
2021-05-10 98.42 99.15 97.27 97.30 0.0M
2021-05-07 96.38 97.74 95.94 97.73 0.0M
2021-05-06 95.94 96.78 94.94 96.78 0.0M
2021-05-05 95.87 95.87 94.59 95.58 0.1M
2021-05-04 95.00 95.33 93.84 95.31 0.0M
2021-05-03 94.80 95.85 94.35 95.14 0.0M
2021-04-30 94.90 94.90 93.52 93.64 0.0M
2021-04-29 95.36 95.82 94.54 95.35 0.1M
2021-04-28 94.98 94.98 94.25 94.83 0.1M
2021-04-27 94.15 94.53 94.13 94.39 0.0M
2021-04-26 94.50 94.54 93.76 93.80 0.0M
2021-04-23 92.47 94.01 92.47 93.74 0.0M
2021-04-22 92.50 93.00 91.52 91.74 0.0M
2021-04-21 91.13 92.66 91.13 92.53 0.0M
2021-04-20 93.00 93.00 90.33 90.94 0.0M
2021-04-19 93.70 93.85 92.65 93.18 0.0M
2021-04-16 93.02 93.82 93.02 93.55 0.0M
2021-04-15 92.00 92.48 91.97 92.45 0.0M
2021-04-14 91.79 93.13 91.79 92.23 0.0M
2021-04-13 92.50 92.50 90.86 91.37 0.0M
2021-04-12 92.40 92.57 92.00 92.52 0.0M
2021-04-09 91.34 91.93 91.27 91.93 0.0M
2021-04-08 91.60 91.60 90.22 91.35 0.1M
2021-04-07 92.42 92.42 91.24 91.44 0.0M
2021-04-06 91.48 92.40 91.48 91.85 0.0M
2021-04-05 92.39 92.49 91.23 91.82 0.1M
2021-04-01 90.54 90.89 89.75 90.85 0.1M
2021-03-31 91.56 91.56 90.26 90.30 0.0M
2021-03-30 90.10 91.19 89.82 90.76 0.0M
2021-03-29 91.21 91.50 89.20 89.38 0.0M
2021-03-26 90.66 91.32 89.72 91.32 0.0M
2021-03-25 85.71 89.25 85.52 89.07 0.0M
2021-03-24 87.00 88.99 86.45 86.45 0.0M
2021-03-23 89.53 89.53 86.10 86.58 0.0M
2021-03-22 91.75 91.75 89.24 89.76 0.0M
2021-03-19 91.41 92.21 90.05 91.24 0.0M
2021-03-18 92.33 94.96 91.16 91.35 0.0M
2021-03-17 91.52 92.41 90.84 92.37 0.0M
2021-03-16 92.44 92.44 91.18 91.44 0.0M
2021-03-15 92.82 92.82 91.44 92.57 0.1M
2021-03-12 91.70 92.21 91.54 92.16 0.0M
2021-03-11 91.58 91.58 90.40 90.73 0.0M
2021-03-10 88.85 92.29 88.83 90.24 0.1M
2021-03-09 89.82 89.82 88.02 88.29 0.0M
2021-03-08 87.95 91.89 87.73 89.14 0.1M
2021-03-05 85.86 86.96 83.77 86.96 0.0M
2021-03-04 85.69 89.80 82.87 86.76 0.1M
2021-03-03 84.99 86.04 84.99 85.41 0.0M
2021-03-02 85.54 85.54 84.44 84.48 0.0M
2021-03-01 84.15 85.79 84.15 84.96 0.0M
2021-02-26 84.01 84.01 82.03 82.99 0.0M
2021-02-25 86.30 86.30 83.72 83.72 0.0M
2021-02-24 83.97 86.21 83.97 86.21 0.0M
2021-02-23 82.57 86.17 82.57 84.22 0.0M
2021-02-22 82.54 84.57 82.54 83.92 0.0M
2021-02-19 81.91 83.11 81.91 83.02 0.0M
2021-02-18 81.99 81.99 81.51 81.51 0.0M
2021-02-17 82.32 84.60 81.90 82.46 0.0M
2021-02-16 83.31 83.31 82.94 82.99 0.0M
2021-02-12 82.92 82.92 82.46 82.80 0.0M
2021-02-11 83.06 83.06 81.90 82.69 0.0M
2021-02-10 83.36 83.36 82.22 82.63 0.0M
2021-02-09 82.62 82.62 81.86 82.45 0.0M
2021-02-08 80.88 82.58 80.88 82.27 0.0M
2021-02-05 79.96 80.92 79.96 80.41 0.0M
2021-02-04 78.90 79.65 78.72 79.53 0.0M
2021-02-03 77.22 77.89 77.15 77.89 0.0M
2021-02-02 77.21 77.58 77.21 77.42 0.0M
2021-02-01 75.22 76.65 75.00 76.65 0.0M
2021-01-29 76.39 77.00 75.02 75.17 0.0M
2021-01-28 77.20 77.99 77.20 77.26 0.0M
2021-01-27 77.57 78.00 77.02 77.27 0.0M
2021-01-26 78.78 79.10 78.44 78.77 0.0M
2021-01-25 78.91 79.09 78.07 79.09 0.0M
2021-01-22 78.39 79.28 77.98 79.28 0.0M
2021-01-21 82.46 82.46 78.93 78.97 0.0M
2021-01-20 79.51 79.96 79.51 79.87 0.0M
2021-01-19 79.04 79.22 78.85 79.13 0.0M
2021-01-15 77.74 78.68 77.66 78.27 0.0M
2021-01-14 79.10 79.65 78.73 79.22 0.0M
2021-01-13 78.70 78.70 77.83 78.01 0.0M
2021-01-12 78.04 79.00 77.85 78.91 0.0M
2021-01-11 77.59 77.76 77.51 77.65 0.0M
2021-01-08 77.89 77.89 76.55 77.36 0.0M
2021-01-07 78.40 78.48 77.60 78.21 0.0M
2021-01-06 74.52 78.16 74.52 77.46 0.0M
2021-01-05 72.90 74.13 72.87 73.55 0.0M
2021-01-04 74.23 74.23 71.65 72.32 0.1M