Invesco S&P MidCap Value with Momentum ETF (XMVM)

XMVM
🏛️ 美国 →
61.93
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 61.63 62.08 61.51 61.93 0.0M
2025-09-25 61.25 61.42 60.92 61.28 0.0M
2025-09-24 61.81 61.92 61.39 61.60 0.0M
2025-09-23 61.71 62.08 61.52 61.64 0.0M
2025-09-22 61.67 61.67 61.27 61.38 0.0M
2025-09-19 62.22 62.22 61.69 62.08 0.0M
2025-09-18 61.59 62.29 61.59 62.29 0.0M
2025-09-17 61.15 62.23 61.15 61.52 0.0M
2025-09-16 61.24 61.34 60.83 61.25 0.0M
2025-09-15 62.44 62.49 61.78 61.81 0.0M
2025-09-12 62.82 62.82 62.32 62.35 0.0M
2025-09-11 62.28 62.85 62.05 62.83 0.0M
2025-09-10 62.49 62.72 62.10 62.32 0.0M
2025-09-09 62.53 62.73 62.01 62.62 0.0M
2025-09-08 62.57 62.57 61.94 62.48 0.0M
2025-09-05 62.14 62.52 61.59 61.87 0.0M
2025-09-04 61.35 61.99 61.35 61.98 0.0M
2025-09-03 60.84 61.39 60.58 61.08 0.0M
2025-09-02 60.75 61.04 60.53 60.75 0.0M
2025-08-29 61.08 61.26 60.75 61.04 0.0M
2025-08-28 61.41 61.41 60.45 60.87 0.0M
2025-08-27 60.34 61.36 60.34 61.21 0.1M
2025-08-26 60.25 60.71 60.20 60.33 0.0M
2025-08-25 59.35 59.35 58.85 59.03 0.0M
2025-08-22 57.54 59.47 57.54 59.37 0.0M
2025-08-21 57.37 57.61 57.19 57.37 0.0M
2025-08-20 57.61 57.61 57.26 57.60 0.0M
2025-08-19 57.43 57.95 57.29 57.50 0.0M
2025-08-18 57.07 57.46 56.99 57.30 0.0M
2025-08-15 57.94 57.94 57.19 57.19 0.0M
2025-08-14 57.50 58.01 57.50 58.01 0.0M
2025-08-13 57.57 58.18 57.57 58.18 0.0M
2025-08-12 56.27 57.22 56.27 57.22 0.0M
2025-08-11 55.92 56.05 55.76 55.76 0.0M
2025-08-08 55.86 56.06 55.74 55.89 0.0M
2025-08-07 55.97 55.97 55.27 55.41 0.0M
2025-08-06 55.87 55.90 55.53 55.72 0.0M
2025-08-05 55.66 55.96 55.24 55.90 0.0M
2025-08-04 55.25 55.80 55.22 55.73 0.0M
2025-08-01 55.49 55.49 54.32 55.01 0.0M
2025-07-31 56.44 56.70 56.01 56.05 0.0M
2025-07-30 56.96 57.19 56.40 56.46 0.0M
2025-07-29 57.08 57.10 56.67 56.81 0.0M
2025-07-28 57.22 57.24 56.68 56.90 0.0M
2025-07-25 57.04 57.21 56.51 57.15 0.0M
2025-07-24 57.62 57.62 56.91 56.91 0.0M
2025-07-23 57.89 57.89 57.43 57.69 0.0M
2025-07-22 56.99 57.72 56.99 57.59 0.0M
2025-07-21 57.41 57.56 56.90 56.92 0.0M
2025-07-18 57.41 57.41 56.81 57.06 0.0M
2025-07-17 56.62 57.09 56.50 56.98 0.0M
2025-07-16 56.52 56.75 55.92 56.53 0.0M
2025-07-15 57.79 57.79 56.27 56.27 0.1M
2025-07-14 57.40 57.64 57.36 57.64 0.0M
2025-07-11 57.72 57.72 57.19 57.41 0.0M
2025-07-10 57.59 58.21 57.57 57.91 0.0M
2025-07-09 57.65 57.73 57.33 57.62 0.0M
2025-07-08 57.30 57.76 57.30 57.43 0.0M
2025-07-07 57.52 57.89 56.90 57.03 0.0M
2025-07-03 57.61 57.88 57.59 57.74 0.0M
2025-07-02 56.78 57.24 56.54 57.24 0.0M
2025-07-01 55.60 57.00 55.60 56.70 0.0M
2025-06-30 55.86 55.86 55.46 55.63 0.0M
2025-06-27 55.66 55.93 55.34 55.59 0.0M
2025-06-26 54.81 55.36 54.74 55.36 0.0M
2025-06-25 55.09 55.09 54.49 54.54 0.0M
2025-06-24 55.18 55.70 55.17 55.17 0.0M
2025-06-23 53.99 54.89 53.99 54.89 0.0M
2025-06-20 54.28 54.52 54.10 54.45 0.0M
2025-06-18 53.87 54.51 53.87 54.04 0.0M
2025-06-17 54.00 54.32 53.68 53.83 0.0M
2025-06-16 54.43 54.77 54.28 54.40 0.0M
2025-06-13 54.13 54.42 53.69 53.79 0.0M
2025-06-12 54.42 54.87 54.41 54.79 0.0M
2025-06-11 55.26 55.26 54.63 54.78 0.0M
2025-06-10 54.82 55.17 54.65 55.09 0.0M
2025-06-09 54.70 54.99 54.50 54.72 0.0M
2025-06-06 54.50 54.61 54.33 54.61 0.0M
2025-06-05 54.00 54.14 53.49 53.82 0.0M
2025-06-04 54.40 54.57 54.14 54.18 0.0M
2025-06-03 53.91 54.65 53.85 54.50 0.0M
2025-06-02 53.84 53.88 53.29 53.83 0.0M
2025-05-30 54.19 54.25 53.81 54.05 0.0M
2025-05-29 54.56 54.56 54.02 54.40 0.0M
2025-05-28 54.64 54.64 54.13 54.13 0.0M
2025-05-27 54.31 54.87 53.95 54.81 0.0M
2025-05-23 52.85 53.78 52.85 53.56 0.0M
2025-05-22 53.68 53.92 53.48 53.68 0.0M
2025-05-21 54.92 54.92 53.80 53.80 0.0M
2025-05-20 55.50 55.67 55.10 55.27 0.0M
2025-05-19 55.25 55.69 55.25 55.31 0.0M
2025-05-16 55.36 55.71 55.05 55.66 0.0M
2025-05-15 55.09 55.28 54.87 55.20 0.0M
2025-05-14 55.04 55.38 54.98 55.13 0.0M
2025-05-13 55.20 55.59 55.20 55.35 0.0M
2025-05-12 55.27 55.32 54.76 55.23 0.0M
2025-05-09 53.77 53.77 53.23 53.26 0.0M
2025-05-08 53.20 53.85 52.96 53.59 0.0M
2025-05-07 52.64 53.03 52.62 52.72 0.0M
2025-05-06 52.35 52.76 52.16 52.57 0.0M
2025-05-05 52.38 53.16 52.38 52.54 0.0M
2025-05-02 52.39 52.88 52.39 52.74 0.0M
2025-05-01 51.16 52.12 51.05 51.64 0.0M
2025-04-30 50.92 51.35 50.42 51.35 0.0M
2025-04-29 51.46 51.85 51.16 51.73 0.0M
2025-04-28 51.24 51.69 51.05 51.52 0.0M
2025-04-25 51.26 51.55 51.11 51.30 0.0M
2025-04-24 50.84 51.69 50.69 51.55 0.0M
2025-04-23 51.41 51.96 50.80 50.80 0.0M
2025-04-22 49.26 50.24 49.26 50.19 0.0M
2025-04-21 49.25 49.32 48.24 48.72 0.0M
2025-04-17 49.44 50.04 49.44 49.64 0.0M
2025-04-16 49.46 49.88 48.70 49.18 0.0M
2025-04-15 49.39 50.04 49.39 49.67 0.0M
2025-04-14 49.52 49.69 48.94 49.61 0.0M
2025-04-11 48.11 48.91 47.34 48.76 0.0M
2025-04-10 49.23 49.28 47.47 48.44 0.0M
2025-04-09 45.90 50.59 45.77 50.49 0.0M
2025-04-08 49.03 49.04 46.22 46.54 0.0M
2025-04-07 46.20 48.26 45.68 47.19 0.1M
2025-04-04 48.41 48.56 46.89 47.90 0.0M
2025-04-03 50.70 51.07 50.11 50.11 0.1M
2025-04-02 52.69 53.91 52.69 53.87 0.0M
2025-04-01 52.67 53.36 52.30 53.15 0.0M
2025-03-31 51.85 53.12 51.85 52.74 0.1M
2025-03-28 53.40 53.40 52.32 52.57 0.0M
2025-03-27 53.62 53.73 53.34 53.46 0.0M
2025-03-26 54.32 54.41 53.80 53.86 0.0M
2025-03-25 54.30 54.33 53.98 53.98 0.0M
2025-03-24 53.53 54.19 53.50 54.19 0.0M
2025-03-21 53.00 53.37 52.73 53.15 0.0M
2025-03-20 53.42 54.12 53.42 53.63 0.0M
2025-03-19 53.24 54.15 53.24 53.82 0.0M
2025-03-18 53.28 53.30 52.97 53.11 0.0M
2025-03-17 52.66 53.50 52.66 53.34 0.0M
2025-03-14 52.10 52.75 52.04 52.75 0.0M
2025-03-13 52.36 52.52 51.43 51.60 0.0M
2025-03-12 53.00 53.00 52.05 52.32 0.0M
2025-03-11 52.82 52.82 52.00 52.32 0.0M
2025-03-10 53.27 53.70 52.56 52.67 0.0M
2025-03-07 53.80 54.06 52.87 54.06 0.0M
2025-03-06 53.77 54.06 53.53 53.76 0.0M
2025-03-05 53.81 54.47 53.42 54.36 0.0M
2025-03-04 54.58 54.58 53.38 53.76 0.0M
2025-03-03 56.24 56.39 54.81 55.12 0.0M
2025-02-28 55.56 56.11 55.41 56.09 0.0M
2025-02-27 56.29 56.29 55.53 55.63 0.0M
2025-02-26 55.92 56.28 55.49 55.84 0.0M
2025-02-25 55.70 55.95 55.28 55.66 0.0M
2025-02-24 55.76 55.94 55.49 55.50 0.0M
2025-02-21 56.76 56.76 55.37 55.38 0.0M
2025-02-20 56.90 57.19 56.18 56.57 0.0M
2025-02-19 57.26 57.30 56.90 57.21 0.0M
2025-02-18 57.03 57.63 56.96 57.57 0.0M
2025-02-14 57.16 57.62 57.05 57.10 0.0M
2025-02-13 56.85 57.15 56.53 56.98 0.0M
2025-02-12 56.77 56.79 56.43 56.50 0.0M
2025-02-11 56.84 57.26 56.77 57.15 0.0M
2025-02-10 57.55 57.55 56.95 56.96 0.0M
2025-02-07 57.84 57.84 57.05 57.19 0.0M
2025-02-06 57.92 58.10 57.55 57.87 0.0M
2025-02-05 57.32 57.80 57.21 57.79 0.0M
2025-02-04 56.73 57.19 56.68 57.11 0.0M
2025-02-03 56.31 57.19 56.08 56.75 0.0M
2025-01-31 58.03 58.30 57.56 57.64 0.0M
2025-01-30 58.03 58.47 57.89 58.13 0.0M
2025-01-29 57.29 57.84 57.13 57.47 0.1M
2025-01-28 57.64 57.72 57.17 57.54 0.1M
2025-01-27 56.97 57.83 56.97 57.48 0.0M
2025-01-24 57.16 57.39 57.03 57.04 0.0M
2025-01-23 57.09 57.54 56.96 57.35 0.0M
2025-01-22 57.63 57.65 57.16 57.27 0.0M
2025-01-21 57.28 57.80 57.28 57.80 0.0M
2025-01-17 57.08 57.19 56.82 56.86 0.0M
2025-01-16 56.69 56.70 56.25 56.69 0.0M
2025-01-15 56.98 56.98 56.26 56.60 0.0M
2025-01-14 54.76 55.60 54.76 55.50 0.0M
2025-01-13 53.49 54.40 53.46 54.35 0.0M
2025-01-10 54.26 54.26 53.60 53.85 0.0M
2025-01-08 54.53 54.95 54.29 54.89 0.0M
2025-01-07 55.33 55.43 54.62 54.84 0.0M
2025-01-06 55.71 55.99 55.11 55.19 0.0M
2025-01-03 55.19 55.50 54.84 55.47 0.0M
2025-01-02 55.80 55.80 54.87 54.93 0.0M