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
2023-12-29 39.25 39.25 39.25 39.25 0.0M
2023-12-27 39.21 39.21 39.14 39.14 0.0M
2023-12-26 38.97 39.07 38.97 39.07 0.0M
2023-12-22 38.96 38.96 38.96 38.96 0.0M
2023-12-21 38.84 38.84 38.84 38.84 0.0M
2023-12-20 38.59 38.59 38.59 38.59 0.0M
2023-12-19 39.09 39.13 39.09 39.13 0.0M
2023-12-18 38.81 39.05 38.81 38.97 0.0M
2023-12-15 39.19 39.19 39.17 39.17 0.0M
2023-12-14 39.25 39.31 39.25 39.25 0.0M
2023-12-13 39.67 39.67 39.67 39.67 0.0M
2023-12-12 39.11 39.11 39.11 39.11 0.0M
2023-12-11 38.95 39.02 38.95 39.00 0.0M
2023-12-08 38.73 38.73 38.73 38.73 0.0M
2023-12-07 38.75 38.75 38.75 38.75 0.0M
2023-12-06 38.58 38.58 38.58 38.58 0.0M
2023-12-05 38.61 38.66 38.61 38.66 0.0M
2023-12-04 38.58 38.69 38.58 38.69 0.0M
2023-12-01 38.78 38.78 38.78 38.78 0.0M
2023-11-30 38.60 38.60 38.60 38.60 0.0M
2023-11-28 38.21 38.21 38.21 38.21 0.0M
2023-11-27 38.30 38.34 38.22 38.26 0.0M
2023-11-24 38.27 38.29 38.27 38.29 0.0M
2023-11-22 38.23 38.23 38.23 38.23 0.0M
2023-11-21 38.09 38.09 38.09 38.09 0.0M
2023-11-20 38.09 38.24 38.09 38.13 0.0M
2023-11-17 37.90 37.90 37.90 37.90 0.0M
2023-11-16 37.86 37.88 37.86 37.88 0.3M
2023-11-15 37.75 37.75 37.75 37.75 0.0M
2023-11-14 37.73 37.82 37.73 37.82 0.0M
2023-11-13 37.26 37.26 37.26 37.26 0.0M
2023-11-10 37.22 37.25 37.22 37.25 0.0M
2023-11-09 36.83 36.83 36.83 36.83 0.0M
2023-11-08 37.19 37.19 37.19 37.19 0.0M
2023-11-07 37.11 37.11 37.11 37.11 0.0M
2023-11-06 36.97 37.01 36.97 37.00 0.0M
2023-11-03 37.08 37.11 36.97 36.97 0.0M
2023-11-02 36.57 36.75 36.56 36.75 0.0M
2023-11-01 35.91 36.06 35.91 36.06 0.0M
2023-10-30 35.30 35.53 35.30 35.53 0.0M
2023-10-27 35.06 35.06 35.06 35.06 0.0M
2023-10-26 35.51 35.51 35.51 35.51 0.0M
2023-10-25 35.60 35.75 35.60 35.62 0.0M
2023-10-24 35.74 35.88 35.74 35.87 0.0M
2023-10-23 35.60 35.60 35.46 35.46 0.0M
2023-10-20 36.03 36.03 35.60 35.60 0.0M
2023-10-19 36.01 36.01 36.01 36.01 0.0M
2023-10-18 36.40 36.40 36.28 36.28 0.0M
2023-10-17 36.70 36.70 36.53 36.62 0.0M
2023-10-16 36.74 36.75 36.69 36.69 0.0M
2023-10-13 36.27 36.27 36.27 36.27 0.0M
2023-10-12 36.29 36.29 36.29 36.29 0.0M
2023-10-11 36.38 36.56 36.38 36.56 0.0M
2023-10-10 36.36 36.42 36.36 36.42 0.0M
2023-10-09 36.24 36.24 36.24 36.24 0.0M
2023-10-06 36.10 36.10 36.10 36.10 0.0M
2023-10-05 35.73 35.80 35.61 35.80 0.0M
2023-10-04 35.88 35.88 35.85 35.85 0.0M
2023-10-03 35.89 35.89 35.50 35.56 0.0M
2023-10-02 35.78 35.94 35.78 35.94 0.0M
2023-09-29 36.19 36.19 36.19 36.19 0.0M
2023-09-28 36.33 36.33 36.28 36.30 0.0M
2023-09-27 36.19 36.19 36.19 36.19 0.0M
2023-09-26 36.61 36.61 36.44 36.44 0.0M
2023-09-25 36.75 36.80 36.75 36.80 0.0M
2023-09-22 36.79 36.79 36.79 36.79 0.0M
2023-09-21 36.93 36.93 36.93 36.93 0.0M
2023-09-20 37.85 37.91 37.53 37.53 0.0M
2023-09-19 37.53 37.67 37.53 37.67 0.0M
2023-09-18 37.65 37.65 37.65 37.65 0.0M
2023-09-15 37.85 37.85 37.85 37.85 0.0M
2023-09-14 38.12 38.20 38.11 38.20 0.0M
2023-09-13 37.87 37.87 37.87 37.87 0.0M
2023-09-12 37.88 37.88 37.80 37.82 0.0M
2023-09-11 37.96 37.96 37.96 37.96 0.0M
2023-09-08 37.72 37.72 37.70 37.70 0.0M
2023-09-07 37.75 37.75 37.66 37.66 0.0M
2023-09-06 37.55 37.60 37.55 37.60 0.0M
2023-09-05 37.77 37.77 37.77 37.77 0.0M
2023-09-01 38.01 38.03 38.01 38.03 0.0M
2023-08-31 38.18 38.18 37.98 37.98 0.0M
2023-08-30 38.15 38.15 38.07 38.07 0.0M
2023-08-29 37.91 37.98 37.91 37.98 0.0M
2023-08-28 37.64 37.71 37.62 37.62 0.0M
2023-08-25 37.44 37.50 37.44 37.50 0.0M
2023-08-24 37.30 37.30 37.17 37.17 0.0M
2023-08-23 37.47 37.47 37.45 37.45 0.0M
2023-08-22 37.23 37.23 37.21 37.21 0.0M
2023-08-21 37.21 37.28 37.21 37.28 0.0M
2023-08-18 37.30 37.30 37.28 37.28 0.0M
2023-08-17 37.48 37.48 37.30 37.30 0.0M
2023-08-16 37.59 37.59 37.59 37.59 0.0M
2023-08-15 37.77 37.78 37.68 37.68 0.0M
2023-08-14 37.97 37.97 37.97 37.97 0.0M
2023-08-11 37.83 37.92 37.83 37.92 0.0M
2023-08-10 37.96 37.96 37.82 37.82 0.0M
2023-08-09 37.76 37.95 37.76 37.87 0.0M
2023-08-08 37.69 37.86 37.67 37.86 0.0M
2023-08-07 37.96 37.96 37.96 37.96 0.0M
2023-08-04 37.70 37.70 37.70 37.70 0.0M
2023-08-03 37.93 37.95 37.93 37.95 0.0M
2023-08-02 38.42 38.42 38.26 38.26 0.0M
2023-08-01 38.49 38.49 38.49 38.49 0.0M
2023-07-31 38.59 38.61 38.54 38.54 0.0M
2023-07-28 38.67 38.67 38.62 38.62 0.0M
2023-07-27 38.92 38.92 38.50 38.50 0.0M
2023-07-26 38.79 38.79 38.79 38.79 0.0M
2023-07-25 38.92 38.92 38.92 38.92 0.0M
2023-07-24 38.91 38.91 38.86 38.86 0.0M
2023-07-21 38.80 38.80 38.80 38.80 0.0M
2023-07-20 38.53 38.53 38.52 38.52 0.0M
2023-07-19 38.36 38.36 38.36 38.36 0.0M
2023-07-18 38.21 38.21 38.21 38.21 0.0M
2023-07-17 38.10 38.10 38.10 38.10 0.0M
2023-07-14 38.13 38.15 38.08 38.15 0.0M
2023-07-13 38.14 38.19 38.13 38.19 0.0M
2023-07-12 38.17 38.19 38.11 38.11 0.0M
2023-07-10 37.81 37.81 37.74 37.74 0.0M
2023-07-07 37.72 37.72 37.72 37.72 0.0M
2023-07-06 37.94 37.94 37.94 37.94 0.0M
2023-07-05 38.26 38.26 38.21 38.21 0.0M
2023-07-03 38.17 38.28 38.17 38.24 0.0M
2023-06-30 38.20 38.32 38.20 38.32 0.0M
2023-06-29 37.88 37.88 37.88 37.88 0.0M
2023-06-28 37.63 37.65 37.63 37.65 0.0M
2023-06-27 37.91 37.92 37.85 37.92 0.0M
2023-06-26 37.78 37.78 37.70 37.70 0.0M
2023-06-23 37.79 37.79 37.71 37.71 0.0M
2023-06-22 37.91 37.91 37.91 37.91 0.0M
2023-06-21 37.85 37.85 37.85 37.85 0.0M
2023-06-20 37.93 37.93 37.93 37.93 0.0M
2023-06-16 38.51 38.57 38.36 38.36 0.0M
2023-06-15 38.23 38.36 38.23 38.36 0.0M
2023-06-14 38.06 38.06 37.79 37.79 0.0M
2023-06-13 37.78 37.78 37.78 37.78 0.0M
2023-06-12 37.58 37.61 37.58 37.61 0.0M
2023-06-09 37.34 37.42 37.32 37.42 0.0M
2023-06-08 37.23 37.38 37.22 37.38 0.0M
2023-06-07 37.21 37.24 37.16 37.16 0.0M
2023-06-06 37.35 37.35 37.35 37.35 0.0M
2023-06-05 37.36 37.36 37.36 37.36 0.0M
2023-06-02 37.38 37.38 37.38 37.38 0.0M
2023-06-01 36.98 37.01 36.96 36.96 0.0M
2023-05-31 36.77 36.77 36.77 36.77 0.0M
2023-05-30 36.76 36.81 36.70 36.70 0.0M
2023-05-26 36.76 36.82 36.68 36.78 0.0M
2023-05-25 36.56 36.56 36.56 36.56 0.0M
2023-05-24 36.73 36.73 36.73 36.73 0.0M
2023-05-23 37.32 37.32 37.06 37.06 0.0M
2023-05-22 37.53 37.53 37.53 37.53 0.0M
2023-05-19 37.66 37.66 37.66 37.66 0.0M
2023-05-18 37.64 37.64 37.64 37.64 0.0M
2023-05-17 37.53 37.53 37.50 37.50 0.0M
2023-05-16 37.38 37.38 37.38 37.38 0.0M
2023-05-15 37.77 37.77 37.68 37.68 0.0M
2023-05-12 37.62 37.70 37.62 37.70 0.0M
2023-05-11 37.64 37.64 37.64 37.64 0.0M
2023-05-10 37.79 37.79 37.79 37.79 0.0M
2023-05-09 37.71 37.73 37.65 37.65 0.0M
2023-05-08 37.72 37.72 37.72 37.72 0.0M
2023-05-05 37.65 37.75 37.63 37.75 0.0M
2023-05-04 37.26 37.28 37.22 37.28 0.0M
2023-05-03 37.73 37.73 37.47 37.47 0.0M
2023-05-02 37.44 37.63 37.44 37.63 0.0M
2023-05-01 38.15 38.16 37.97 37.97 0.0M
2023-04-28 37.71 37.90 37.71 37.90 0.0M
2023-04-27 37.70 37.70 37.70 37.70 0.0M
2023-04-26 37.11 37.11 37.11 37.11 0.0M
2023-04-25 37.49 37.49 37.43 37.43 0.0M
2023-04-24 37.69 37.77 37.69 37.77 0.0M
2023-04-21 37.62 37.73 37.62 37.73 0.0M
2023-04-20 37.63 37.63 37.63 37.63 0.0M
2023-04-19 37.76 37.76 37.76 37.76 0.0M
2023-04-18 37.52 37.64 37.52 37.64 0.0M
2023-04-17 37.46 37.61 37.46 37.61 0.0M
2023-04-14 37.44 37.48 37.31 37.42 0.0M
2023-04-13 37.48 37.66 37.48 37.66 0.0M
2023-04-12 37.54 37.54 37.32 37.32 0.0M
2023-04-11 37.45 37.45 37.41 37.41 0.0M
2023-04-10 37.14 37.32 37.14 37.32 0.0M
2023-04-06 37.31 37.49 37.31 37.44 0.0M
2023-04-05 37.27 37.29 37.27 37.29 0.0M
2023-04-04 37.01 37.08 37.01 37.04 0.0M
2023-04-03 37.04 37.04 37.04 37.04 0.0M
2023-03-31 36.77 36.92 36.77 36.92 0.0M
2023-03-30 36.48 36.53 36.48 36.53 0.0M
2023-03-29 36.34 36.34 36.34 36.34 0.0M
2023-03-28 35.94 35.94 35.88 35.88 0.0M
2023-03-27 36.09 36.09 35.87 35.87 0.0M
2023-03-24 35.74 35.74 35.74 35.74 0.0M
2023-03-23 35.34 35.34 35.34 35.34 0.0M
2023-03-22 35.32 35.32 35.32 35.32 0.0M
2023-03-21 35.56 35.81 35.56 35.81 0.0M
2023-03-20 35.62 35.62 35.62 35.62 0.0M
2023-03-17 35.50 35.50 35.37 35.37 0.0M
2023-03-16 35.60 35.75 35.60 35.75 0.0M
2023-03-15 35.09 35.23 35.09 35.23 0.0M
2023-03-14 35.38 35.38 35.38 35.38 0.0M
2023-03-13 35.17 35.17 35.01 35.01 0.0M
2023-03-10 35.31 35.31 34.91 34.91 0.0M
2023-03-09 35.28 35.28 35.28 35.28 0.0M
2023-03-08 35.82 35.82 35.77 35.77 0.0M
2023-03-07 35.80 35.82 35.80 35.80 0.0M
2023-03-06 36.37 36.49 36.34 36.34 0.0M
2023-03-03 36.02 36.31 36.02 36.28 0.0M
2023-03-02 35.84 35.89 35.71 35.88 0.0M
2023-03-01 35.65 35.65 35.54 35.61 0.0M
2023-02-28 35.94 36.01 35.86 35.90 0.0M
2023-02-27 36.09 36.09 35.98 35.98 0.0M
2023-02-24 36.05 36.10 36.03 36.03 0.0M
2023-02-23 36.18 36.37 36.18 36.37 0.0M
2023-02-22 36.47 36.47 36.34 36.38 0.0M
2023-02-21 36.38 36.43 36.38 36.43 0.0M
2023-02-17 36.83 36.90 36.83 36.90 0.0M
2023-02-15 36.99 37.07 36.99 37.07 0.0M
2023-02-14 37.05 37.09 37.05 37.09 0.0M
2023-02-13 37.25 37.25 37.25 37.25 0.0M
2023-02-10 37.07 37.07 37.07 37.07 0.0M
2023-02-09 36.84 36.84 36.84 36.84 0.0M
2023-02-08 37.17 37.17 37.09 37.09 0.0M
2023-02-07 37.04 37.46 37.04 37.46 0.0M
2023-02-06 37.26 37.26 37.24 37.24 0.0M
2023-02-03 37.36 37.36 37.36 37.36 0.0M
2023-02-02 37.75 37.75 37.75 37.75 0.0M
2023-02-01 37.77 37.77 37.77 37.77 0.0M
2023-01-31 37.26 37.52 37.26 37.52 0.0M
2023-01-27 37.31 37.34 37.31 37.34 0.0M
2023-01-26 37.39 37.39 37.39 37.39 0.0M
2023-01-25 37.26 37.26 37.26 37.26 0.0M
2023-01-24 37.27 37.30 37.23 37.23 0.0M
2023-01-23 37.20 37.20 37.20 37.20 0.0M
2023-01-20 36.78 36.99 36.78 36.99 0.0M
2023-01-19 36.69 36.69 36.59 36.59 0.0M
2023-01-18 36.79 36.79 36.79 36.79 0.0M
2023-01-17 37.54 37.54 37.49 37.49 0.0M
2023-01-13 37.69 37.69 37.69 37.69 0.0M
2023-01-12 37.51 37.51 37.51 37.51 0.0M
2023-01-11 37.50 37.50 37.50 37.50 0.0M
2023-01-10 37.10 37.23 37.10 37.23 0.0M
2023-01-09 37.10 37.10 37.10 37.10 0.0M
2023-01-06 37.13 37.35 37.13 37.35 0.0M
2023-01-05 36.57 36.57 36.53 36.53 0.0M
2023-01-04 36.83 36.83 36.83 36.83 0.0M
2023-01-03 36.53 36.53 36.53 36.53 0.0M