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
2021-12-31 41.61 41.61 41.61 41.61 0.0M
2021-12-30 41.63 41.63 41.63 41.63 0.0M
2021-12-29 41.73 41.73 41.73 41.73 0.0M
2021-12-28 41.53 41.53 41.53 41.53 0.0M
2021-12-27 41.48 41.48 41.48 41.48 0.0M
2021-12-23 41.03 41.03 41.03 41.03 0.0M
2021-12-22 40.84 40.84 40.84 40.84 0.0M
2021-12-21 40.36 40.52 40.36 40.52 0.0M
2021-12-20 40.02 40.18 40.02 40.18 0.0M
2021-12-17 40.86 40.92 40.62 40.62 0.0M
2021-12-16 41.14 41.14 40.99 41.02 0.0M
2021-12-15 40.93 40.93 40.93 40.93 0.0M
2021-12-14 40.45 40.47 40.34 40.34 0.0M
2021-12-13 40.67 40.67 40.67 40.67 0.0M
2021-12-10 40.55 40.55 40.55 40.55 0.0M
2021-12-09 40.23 40.23 40.23 40.23 0.0M
2021-12-08 40.41 40.41 40.41 40.41 0.0M
2021-12-07 40.35 40.35 40.35 40.35 0.0M
2021-12-06 39.73 39.79 39.73 39.79 0.0M
2021-12-03 39.27 39.27 39.27 39.27 0.0M
2021-12-02 39.24 39.39 39.24 39.39 0.0M
2021-12-01 39.79 39.79 38.77 38.77 0.0M
2021-11-30 39.10 39.10 39.10 39.10 0.0M
2021-11-29 40.03 40.03 39.98 39.98 0.0M
2021-11-26 39.65 39.65 39.47 39.47 0.0M
2021-11-24 40.03 40.15 40.03 40.15 0.0M
2021-11-23 39.96 40.02 39.96 40.02 0.0M
2021-11-22 40.05 40.05 39.96 39.96 0.0M
2021-11-19 40.17 40.17 40.07 40.07 0.0M
2021-11-18 40.00 40.07 40.00 40.07 0.0M
2021-11-17 40.05 40.08 40.05 40.07 0.0M
2021-11-16 40.06 40.06 40.06 40.06 0.0M
2021-11-15 39.85 39.85 39.85 39.85 0.0M
2021-11-12 39.92 39.92 39.90 39.90 0.0M
2021-11-11 39.63 39.68 39.62 39.62 0.0M
2021-11-10 39.85 39.89 39.71 39.72 0.0M
2021-11-09 39.86 39.86 39.86 39.86 0.0M
2021-11-08 39.73 39.83 39.73 39.83 0.0M
2021-11-05 39.84 39.84 39.80 39.80 0.0M
2021-11-04 39.81 39.81 39.81 39.81 0.0M
2021-11-03 39.39 39.59 39.39 39.59 0.0M
2021-11-02 39.31 39.31 39.31 39.31 0.0M
2021-11-01 39.16 39.25 39.08 39.14 0.0M
2021-10-29 39.23 39.34 39.23 39.34 0.0M
2021-10-27 39.34 39.34 38.92 38.92 0.0M
2021-10-26 39.26 39.26 39.21 39.21 0.0M
2021-10-25 39.05 39.05 39.05 39.05 0.0M
2021-10-22 39.01 39.05 39.01 39.05 0.0M
2021-10-20 38.71 38.74 38.71 38.74 0.0M
2021-10-19 38.47 38.47 38.47 38.47 0.0M
2021-10-18 38.05 38.11 38.05 38.11 0.0M
2021-10-15 38.20 38.20 38.09 38.20 0.0M
2021-10-14 38.04 38.04 38.04 38.04 0.0M
2021-10-13 37.47 37.47 37.47 37.47 0.0M
2021-10-12 37.24 37.24 37.24 37.24 0.0M
2021-10-08 37.56 37.56 37.56 37.56 0.0M
2021-10-07 37.65 37.65 37.65 37.65 0.0M
2021-10-06 37.42 37.42 37.42 37.42 0.0M
2021-10-05 37.24 37.24 37.24 37.24 0.0M
2021-10-04 36.97 36.97 36.97 36.97 0.0M
2021-10-01 37.36 37.36 37.36 37.36 0.0M
2021-09-30 37.65 37.65 37.14 37.14 0.0M
2021-09-29 37.15 37.49 37.15 37.49 0.0M
2021-09-28 37.32 37.32 37.32 37.32 0.0M
2021-09-27 38.14 38.17 37.93 37.93 0.0M
2021-09-24 38.32 38.32 38.32 38.32 0.0M
2021-09-23 38.39 38.39 38.39 38.39 0.0M
2021-09-22 38.12 38.12 38.12 38.12 0.0M
2021-09-21 37.98 37.98 37.98 37.98 0.0M
2021-09-20 38.00 38.00 37.94 37.94 0.0M
2021-09-17 38.51 38.51 38.51 38.51 0.0M
2021-09-16 38.84 38.84 38.84 38.84 0.0M
2021-09-15 38.97 38.97 38.95 38.95 0.0M
2021-09-14 38.75 38.75 38.65 38.75 0.0M
2021-09-13 38.83 38.83 38.83 38.83 0.0M
2021-09-10 38.88 38.99 38.80 38.81 0.0M
2021-09-09 39.15 39.15 39.06 39.06 0.0M
2021-09-08 39.28 39.28 39.28 39.28 0.0M
2021-09-07 39.10 39.22 39.10 39.15 0.0M
2021-09-03 39.50 39.50 39.47 39.47 0.0M
2021-09-02 39.40 39.46 39.38 39.43 0.0M
2021-09-01 39.32 39.32 39.32 39.32 0.0M
2021-08-31 39.20 39.22 39.20 39.22 0.0M
2021-08-30 39.11 39.23 39.11 39.19 0.0M
2021-08-27 39.06 39.06 39.06 39.06 0.0M
2021-08-26 38.86 38.86 38.82 38.82 0.0M
2021-08-25 38.96 38.99 38.96 38.99 0.0M
2021-08-24 39.03 39.03 39.03 39.03 0.0M
2021-08-23 39.15 39.15 39.12 39.12 0.0M
2021-08-20 39.04 39.04 39.04 39.04 0.0M
2021-08-19 38.70 38.73 38.58 38.73 0.0M
2021-08-18 38.56 38.56 38.56 38.56 0.0M
2021-08-17 38.93 38.93 38.93 38.93 0.0M
2021-08-16 38.97 38.97 38.97 38.97 0.0M
2021-08-13 38.61 38.75 38.61 38.75 0.0M
2021-08-11 38.59 38.59 38.46 38.47 0.0M
2021-08-10 38.36 38.36 38.35 38.35 0.0M
2021-08-09 38.44 38.44 38.44 38.44 0.0M
2021-08-06 38.48 38.48 38.47 38.47 0.0M
2021-08-05 38.42 38.42 38.42 38.42 0.0M
2021-08-04 38.43 38.43 38.39 38.39 0.0M
2021-08-03 38.30 38.54 38.30 38.54 0.0M
2021-08-02 38.48 38.49 38.33 38.33 0.0M
2021-07-30 38.35 38.35 38.35 38.35 0.0M
2021-07-29 38.47 38.47 38.46 38.46 0.0M
2021-07-28 38.31 38.31 38.31 38.31 0.0M
2021-07-27 38.31 38.40 38.31 38.40 0.0M
2021-07-26 38.35 38.38 38.23 38.37 0.0M
2021-07-23 38.06 38.35 38.06 38.35 0.0M
2021-07-22 37.89 37.98 37.89 37.98 0.0M
2021-07-21 37.93 37.93 37.93 37.93 0.0M
2021-07-20 37.84 37.84 37.84 37.84 0.0M
2021-07-19 37.42 37.42 37.42 37.42 0.0M
2021-07-16 37.99 37.99 37.93 37.93 0.0M
2021-07-15 38.02 38.02 37.93 38.01 0.0M
2021-07-14 37.99 38.05 37.94 38.04 0.0M
2021-07-13 37.90 37.90 37.90 37.90 0.0M
2021-07-12 37.97 37.97 37.93 37.93 0.0M
2021-07-09 37.93 37.99 37.90 37.99 0.0M
2021-07-08 37.68 37.70 37.59 37.68 0.0M
2021-07-07 37.93 37.98 37.91 37.98 0.0M
2021-07-06 37.76 37.76 37.76 37.76 0.0M
2021-07-02 37.74 37.74 37.74 37.74 0.0M
2021-07-01 37.41 37.43 37.41 37.43 0.0M
2021-06-30 37.28 37.30 37.28 37.30 0.0M
2021-06-29 37.28 37.28 37.28 37.28 0.0M
2021-06-28 37.20 37.20 37.18 37.18 0.0M
2021-06-25 36.71 37.18 36.71 37.18 0.0M
2021-06-23 36.71 36.71 36.64 36.64 0.0M
2021-06-22 36.75 36.81 36.67 36.81 0.0M
2021-06-21 36.67 36.67 36.67 36.67 0.0M
2021-06-18 36.34 36.34 36.34 36.34 0.0M
2021-06-17 36.73 36.79 36.73 36.79 0.0M
2021-06-16 36.67 36.91 36.67 36.85 0.0M
2021-06-15 37.03 37.03 37.03 37.03 0.0M
2021-06-11 36.98 36.98 36.98 36.98 0.0M
2021-06-10 37.02 37.07 37.02 37.07 0.0M
2021-06-09 36.57 36.83 36.57 36.79 0.0M
2021-06-08 36.73 36.78 36.73 36.78 0.0M
2021-06-07 36.81 36.82 36.70 36.82 0.0M
2021-06-04 36.93 36.93 36.92 36.92 0.0M
2021-06-03 36.54 36.70 36.54 36.70 0.0M
2021-06-02 36.68 36.75 36.67 36.67 0.0M
2021-06-01 36.56 36.56 36.56 36.56 0.0M
2021-05-28 36.70 36.70 36.70 36.70 0.0M
2021-05-27 36.66 36.66 36.59 36.59 0.0M
2021-05-26 36.68 36.68 36.64 36.64 0.0M
2021-05-25 36.67 36.67 36.67 36.67 0.0M
2021-05-24 36.75 36.75 36.75 36.75 0.0M
2021-05-21 36.56 36.56 36.56 36.56 0.0M
2021-05-20 36.61 36.61 36.61 36.61 0.0M
2021-05-18 36.37 36.37 36.37 36.37 0.0M
2021-05-17 36.46 36.51 36.46 36.51 0.0M
2021-05-14 36.68 36.68 36.63 36.63 0.0M
2021-05-13 36.07 36.27 36.07 36.27 0.0M
2021-05-12 35.81 35.81 35.81 35.81 0.0M
2021-05-11 36.41 36.41 36.41 36.41 0.0M
2021-05-10 37.03 37.03 36.81 36.81 0.0M
2021-05-07 36.96 36.96 36.96 36.96 0.0M
2021-05-06 36.69 36.69 36.69 36.69 0.0M
2021-05-05 36.45 36.45 36.45 36.45 0.0M
2021-05-04 36.47 36.47 36.47 36.47 0.0M
2021-05-03 36.70 36.70 36.70 36.70 0.0M
2021-04-30 36.61 36.61 36.57 36.57 0.0M
2021-04-29 36.54 36.65 36.54 36.65 0.0M
2021-04-28 36.42 36.42 36.38 36.38 0.0M
2021-04-27 36.49 36.49 36.48 36.48 0.0M
2021-04-26 36.53 36.53 36.49 36.49 0.0M
2021-04-23 36.59 36.59 36.59 36.59 0.0M
2021-04-22 36.42 36.42 36.42 36.42 0.0M
2021-04-21 36.63 36.69 36.63 36.69 0.0M
2021-04-20 36.44 36.44 36.44 36.44 0.0M
2021-04-19 36.37 36.37 36.34 36.34 0.0M
2021-04-15 36.38 36.41 36.38 36.40 0.0M
2021-04-14 35.92 35.92 35.92 35.92 0.0M
2021-04-13 35.92 36.10 35.92 36.08 0.0M
2021-04-12 35.93 35.93 35.93 35.93 0.0M
2021-04-09 35.55 35.95 35.55 35.95 0.0M
2021-04-08 35.73 35.73 35.73 35.73 0.0M
2021-04-07 35.70 35.70 35.70 35.70 0.0M
2021-04-06 35.68 35.68 35.66 35.66 0.0M
2021-04-05 35.74 35.74 35.74 35.74 0.0M
2021-04-01 35.18 35.22 35.17 35.22 0.0M
2021-03-31 35.04 35.04 35.04 35.04 0.0M
2021-03-30 34.84 34.84 34.84 34.84 0.0M
2021-03-29 35.16 35.16 35.16 35.16 0.0M
2021-03-26 34.93 34.93 34.93 34.93 0.0M
2021-03-25 34.33 34.33 34.33 34.33 0.0M
2021-03-24 34.24 34.24 34.24 34.24 0.0M
2021-03-22 34.37 34.37 34.36 34.36 0.0M
2021-03-19 34.33 34.33 34.33 34.33 0.0M
2021-03-18 34.41 34.41 34.41 34.41 0.0M
2021-03-17 34.66 34.66 34.66 34.66 0.0M
2021-03-16 34.75 34.75 34.75 34.75 0.0M
2021-03-15 34.58 34.64 34.58 34.64 0.0M
2021-03-12 34.39 34.39 34.39 34.39 0.0M
2021-03-11 34.26 34.26 34.26 34.26 0.0M
2021-03-10 34.06 34.06 34.06 34.06 0.0M
2021-03-09 33.82 33.82 33.82 33.82 0.0M
2021-03-08 33.53 33.53 33.53 33.53 0.0M
2021-03-05 33.46 33.46 33.46 33.46 0.0M
2021-03-04 32.85 32.85 32.71 32.71 0.0M
2021-03-03 33.16 33.16 33.16 33.16 0.0M
2021-03-02 33.53 33.69 33.53 33.59 0.1M
2021-03-01 33.56 33.69 33.56 33.69 0.5M
2021-02-26 33.36 33.36 33.21 33.21 0.0M
2021-02-25 33.60 33.63 33.46 33.46 0.0M
2021-02-24 34.00 34.02 33.99 34.02 0.0M
2021-02-23 33.84 33.84 33.84 33.84 0.0M
2021-02-22 33.78 33.78 33.78 33.78 0.0M
2021-02-19 34.14 34.14 33.92 33.92 0.0M
2021-02-18 34.28 34.28 34.27 34.27 0.0M
2021-02-17 34.18 34.25 34.18 34.23 0.0M
2021-02-16 34.15 34.15 34.08 34.11 0.0M
2021-02-12 34.23 34.30 34.23 34.30 0.0M
2021-02-11 34.26 34.27 34.26 34.27 0.0M
2021-02-10 34.23 34.23 34.23 34.23 0.0M
2021-02-09 34.25 34.28 34.24 34.24 0.0M
2021-02-08 34.11 34.19 34.11 34.19 0.0M
2021-02-05 34.09 34.09 34.09 34.09 0.0M
2021-02-04 33.89 33.92 33.89 33.92 0.0M
2021-02-03 33.75 33.92 33.75 33.86 0.0M
2021-02-02 33.97 34.12 33.97 33.99 0.0M
2021-02-01 33.63 33.63 33.63 33.63 0.0M
2021-01-29 33.30 33.30 33.30 33.30 0.0M
2021-01-28 33.87 33.87 33.68 33.68 0.0M
2021-01-27 33.35 33.44 33.35 33.44 0.0M
2021-01-26 34.15 34.20 34.15 34.20 0.0M
2021-01-25 34.08 34.15 34.08 34.15 0.0M
2021-01-22 34.05 34.05 34.05 34.05 0.0M
2021-01-21 34.14 34.25 34.14 34.23 0.0M
2021-01-20 34.28 34.34 34.28 34.30 0.0M
2021-01-19 33.90 33.97 33.88 33.96 0.0M
2021-01-15 33.86 33.86 33.82 33.82 0.0M
2021-01-14 33.94 33.94 33.83 33.83 0.0M
2021-01-13 33.92 33.97 33.92 33.97 0.0M
2021-01-12 33.87 33.87 33.87 33.87 0.0M
2021-01-11 33.68 34.11 33.68 33.92 0.0M
2021-01-08 34.14 34.18 34.13 34.18 0.0M
2021-01-07 34.07 34.07 34.07 34.07 0.0M
2021-01-06 33.88 33.88 33.80 33.80 0.0M
2021-01-05 33.55 33.55 33.55 33.55 0.0M
2021-01-04 33.65 33.65 33.24 33.47 0.0M