Invesco S&P 500 Minimum Variance ETF (SPMV)

SPMV
🏛️ 美国 →
49.52
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 49.52 49.52 49.52 49.52 0.0M
2025-09-25 49.18 49.18 49.18 49.18 0.0M
2025-09-24 49.51 49.51 49.45 49.45 0.0M
2025-09-23 49.51 49.51 49.51 49.51 0.0M
2025-09-22 49.60 49.68 49.60 49.68 0.0M
2025-09-19 49.78 49.82 49.76 49.77 0.0M
2025-09-18 49.58 49.58 49.58 49.58 0.0M
2025-09-17 49.48 49.48 49.48 49.48 0.0M
2025-09-16 49.51 49.51 49.51 49.51 0.0M
2025-09-15 49.52 49.52 49.52 49.52 0.0M
2025-09-12 49.69 49.69 49.69 49.69 0.0M
2025-09-11 49.92 49.92 49.92 49.92 0.0M
2025-09-10 49.61 49.61 49.61 49.61 0.0M
2025-09-09 49.10 49.20 49.10 49.15 0.0M
2025-09-08 49.19 49.19 49.19 49.19 0.0M
2025-09-05 49.05 49.05 49.05 49.05 0.0M
2025-09-04 48.99 48.99 48.99 48.99 0.0M
2025-09-03 48.79 48.79 48.79 48.79 0.0M
2025-09-02 48.78 48.78 48.73 48.73 0.0M
2025-08-29 48.89 49.02 48.89 48.93 0.0M
2025-08-28 49.05 49.05 49.05 49.05 0.0M
2025-08-27 48.98 49.01 48.98 49.01 0.0M
2025-08-26 48.81 48.91 48.81 48.91 0.0M
2025-08-25 48.85 48.85 48.85 48.85 0.0M
2025-08-22 49.26 49.26 49.26 49.26 0.0M
2025-08-21 48.94 48.94 48.94 48.94 0.0M
2025-08-20 49.07 49.07 49.07 49.07 0.0M
2025-08-19 49.07 49.07 48.94 48.94 0.0M
2025-08-18 48.92 48.92 48.92 48.92 0.0M
2025-08-15 48.93 48.96 48.93 48.96 0.0M
2025-08-14 48.85 48.85 48.85 48.85 0.0M
2025-08-13 48.85 48.92 48.85 48.92 0.0M
2025-08-12 48.35 48.57 48.35 48.57 0.0M
2025-08-11 48.50 48.50 48.26 48.26 0.0M
2025-08-08 48.31 48.45 48.31 48.45 0.0M
2025-08-07 48.22 48.24 48.22 48.24 0.0M
2025-08-06 48.20 48.33 48.20 48.33 0.0M
2025-08-05 48.20 48.20 48.05 48.05 0.0M
2025-08-04 48.34 48.52 48.34 48.52 0.0M
2025-08-01 47.60 47.97 47.60 47.84 0.0M
2025-07-31 48.58 48.58 48.17 48.17 0.0M
2025-07-30 48.49 48.49 48.49 48.49 0.0M
2025-07-29 48.71 48.71 48.71 48.71 0.0M
2025-07-28 48.90 48.90 48.74 48.74 0.0M
2025-07-25 49.06 49.06 49.06 49.06 0.0M
2025-07-24 48.92 48.92 48.92 48.92 0.0M
2025-07-23 48.73 48.73 48.73 48.73 0.0M
2025-07-22 48.54 48.54 48.54 48.54 0.0M
2025-07-21 48.30 48.30 48.30 48.30 0.0M
2025-07-18 48.20 48.20 48.20 48.20 0.0M
2025-07-17 47.64 48.22 47.64 48.18 0.0M
2025-07-16 48.12 48.12 48.10 48.10 0.0M
2025-07-15 47.87 47.87 47.87 47.87 0.0M
2025-07-14 48.19 48.19 48.19 48.19 0.0M
2025-07-11 48.15 48.15 48.08 48.08 0.0M
2025-07-10 48.46 48.48 48.44 48.44 0.0M
2025-07-09 48.41 48.41 48.41 48.41 0.0M
2025-07-08 48.42 48.42 48.26 48.26 0.0M
2025-07-07 48.81 48.81 48.32 48.32 0.0M
2025-07-03 48.70 48.70 48.70 48.70 0.0M
2025-07-02 48.28 48.31 48.28 48.31 0.0M
2025-07-01 48.49 48.49 48.49 48.49 0.0M
2025-06-30 48.34 48.34 48.34 48.34 0.0M
2025-06-27 48.05 48.08 47.76 47.94 0.0M
2025-06-26 47.82 47.82 47.82 47.82 0.0M
2025-06-25 47.56 47.56 47.55 47.55 0.0M
2025-06-24 47.47 47.99 47.47 47.94 0.0M
2025-06-23 47.06 47.51 47.06 47.51 0.0M
2025-06-20 47.26 47.26 47.26 47.26 0.0M
2025-06-18 47.41 47.41 47.23 47.23 0.0M
2025-06-17 47.35 47.35 47.33 47.33 0.0M
2025-06-16 47.84 47.84 47.84 47.84 0.0M
2025-06-13 47.70 47.70 47.70 47.70 0.0M
2025-06-12 48.12 48.12 48.12 48.12 0.0M
2025-06-11 47.64 47.64 47.64 47.64 0.0M
2025-06-10 47.76 47.76 47.76 47.76 0.0M
2025-06-09 47.63 47.75 47.63 47.75 0.0M
2025-06-06 47.91 47.99 47.88 47.99 0.0M
2025-06-05 47.68 47.69 47.66 47.66 0.0M
2025-06-04 47.76 47.76 47.76 47.76 0.0M
2025-06-03 47.92 47.92 47.92 47.92 0.0M
2025-06-02 47.54 47.74 47.54 47.74 0.0M
2025-05-30 47.37 47.63 47.37 47.63 0.0M
2025-05-29 47.32 47.44 47.32 47.44 0.0M
2025-05-28 47.29 47.29 47.17 47.17 0.0M
2025-05-27 47.39 47.46 47.39 47.46 0.0M
2025-05-23 46.76 46.76 46.76 46.76 0.0M
2025-05-22 46.85 46.85 46.85 46.85 0.0M
2025-05-21 47.07 47.07 47.07 47.07 0.0M
2025-05-20 47.66 47.66 47.66 47.66 0.0M
2025-05-19 47.57 47.75 47.57 47.75 0.0M
2025-05-16 47.24 47.58 47.24 47.58 0.0M
2025-05-15 46.77 47.23 46.77 47.23 0.0M
2025-05-14 46.53 46.53 46.53 46.53 0.0M
2025-05-13 46.88 46.88 46.88 46.88 0.0M
2025-05-12 47.00 47.00 46.91 46.91 0.0M
2025-05-09 46.40 46.40 46.26 46.26 0.0M
2025-05-08 46.40 46.40 46.40 46.40 0.0M
2025-05-07 46.45 46.45 46.45 46.45 0.0M
2025-05-06 46.21 46.21 46.21 46.21 0.0M
2025-05-05 46.46 46.46 46.46 46.46 0.0M
2025-05-02 46.73 46.73 46.73 46.73 0.0M
2025-05-01 46.17 46.17 46.17 46.17 0.0M
2025-04-30 46.33 46.33 46.33 46.33 0.0M
2025-04-29 45.99 45.99 45.99 45.99 0.0M
2025-04-28 45.72 45.72 45.72 45.72 0.0M
2025-04-25 45.53 45.53 45.53 45.53 0.0M
2025-04-24 45.52 45.65 45.52 45.65 0.0M
2025-04-23 45.15 45.15 45.15 45.15 0.0M
2025-04-22 44.78 44.78 44.78 44.78 0.0M
2025-04-21 43.43 43.74 43.37 43.74 0.0M
2025-04-17 44.65 44.65 44.65 44.65 0.0M
2025-04-16 44.49 44.49 44.44 44.44 0.0M
2025-04-15 45.16 45.17 45.16 45.17 0.0M
2025-04-14 45.21 45.39 45.21 45.39 0.0M
2025-04-11 44.85 44.85 44.84 44.84 0.0M
2025-04-10 44.40 44.40 44.13 44.13 0.0M
2025-04-09 45.01 45.01 45.01 45.01 0.0M
2025-04-08 42.38 42.38 42.38 42.38 0.0M
2025-04-07 42.97 42.97 42.97 42.97 0.0M
2025-04-04 43.82 43.82 43.46 43.46 0.0M
2025-04-03 46.64 46.64 46.08 46.08 0.0M
2025-04-02 46.77 46.91 46.77 46.91 0.0M
2025-04-01 46.84 46.84 46.84 46.84 0.0M
2025-03-31 46.91 46.91 46.91 46.91 0.0M
2025-03-28 46.63 46.63 46.55 46.55 0.0M
2025-03-27 46.83 47.04 46.83 47.00 0.0M
2025-03-26 46.76 46.76 46.76 46.76 0.0M
2025-03-25 46.80 46.80 46.80 46.80 0.0M
2025-03-24 47.01 47.01 47.01 47.01 0.0M
2025-03-21 46.77 46.77 46.77 46.77 0.0M
2025-03-20 46.96 46.96 46.92 46.92 0.0M
2025-03-19 47.00 47.00 47.00 47.00 0.0M
2025-03-18 46.75 46.75 46.75 46.75 0.0M
2025-03-17 47.22 47.22 47.22 47.22 0.0M
2025-03-14 46.77 46.77 46.77 46.77 0.0M
2025-03-13 46.11 46.11 46.11 46.11 0.0M
2025-03-12 46.47 46.47 46.43 46.43 0.0M
2025-03-11 46.59 46.59 46.59 46.59 0.0M
2025-03-10 47.05 47.07 47.05 47.07 0.0M
2025-03-07 47.54 47.55 47.54 47.55 0.0M
2025-03-06 47.14 47.14 47.14 47.14 0.0M
2025-03-05 47.75 47.75 47.75 47.75 0.0M
2025-03-04 47.74 47.74 47.40 47.40 0.0M
2025-03-03 47.88 47.88 47.88 47.88 0.0M
2025-02-28 48.13 48.13 48.13 48.13 0.0M
2025-02-27 48.10 48.10 47.51 47.51 0.0M
2025-02-26 47.85 47.85 47.85 47.85 0.0M
2025-02-25 48.01 48.01 48.01 48.01 0.0M
2025-02-24 47.90 47.90 47.90 47.90 0.0M
2025-02-21 47.83 47.83 47.83 47.83 0.0M
2025-02-20 48.08 48.22 48.08 48.22 0.0M
2025-02-19 48.07 48.25 48.07 48.25 0.0M
2025-02-18 47.95 47.95 47.95 47.95 0.0M
2025-02-14 47.90 47.90 47.90 47.90 0.0M
2025-02-13 48.14 48.14 48.14 48.14 0.0M
2025-02-12 47.70 47.70 47.70 47.70 0.0M
2025-02-11 47.93 47.93 47.93 47.93 0.0M
2025-02-10 47.69 47.83 47.69 47.83 0.0M
2025-02-07 47.44 47.44 47.44 47.44 0.0M
2025-02-06 47.69 47.69 47.69 47.69 0.0M
2025-02-05 47.67 47.67 47.67 47.67 0.0M
2025-02-04 47.14 47.14 47.14 47.14 0.0M
2025-02-03 47.14 47.14 47.14 47.14 0.0M
2025-01-31 47.11 47.11 47.11 47.11 0.0M
2025-01-30 47.18 47.32 47.18 47.32 0.0M
2025-01-29 47.06 47.06 46.95 46.95 0.0M
2025-01-28 47.04 47.04 47.04 47.04 0.0M
2025-01-27 46.76 46.89 46.76 46.89 0.0M
2025-01-24 47.43 47.43 47.39 47.39 0.0M
2025-01-23 47.29 47.41 47.29 47.41 0.0M
2025-01-22 47.17 47.17 47.17 47.17 0.0M
2025-01-21 47.01 47.02 47.01 47.02 0.0M
2025-01-17 46.68 46.68 46.57 46.57 0.0M
2025-01-16 46.32 46.32 46.32 46.32 0.0M
2025-01-15 45.98 45.98 45.98 45.98 0.0M
2025-01-14 45.47 45.47 45.47 45.47 0.0M
2025-01-13 44.87 45.26 44.87 45.26 0.0M
2025-01-10 45.09 45.09 45.09 45.09 0.0M
2025-01-08 45.90 45.90 45.90 45.90 0.0M
2025-01-07 45.75 45.75 45.75 45.75 0.0M
2025-01-06 45.99 45.99 45.99 45.99 0.0M
2025-01-03 46.10 46.12 46.10 46.12 0.0M
2025-01-02 45.80 45.80 45.80 45.80 0.0M