Invesco S&P SmallCap 600® Pure Value ETF (RZV)

RZV
🏛️ 美国 →
118.37
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
2024-12-31 111.15 111.45 111.15 111.37 0.0M
2024-12-30 109.47 110.21 109.47 110.13 0.0M
2024-12-27 112.07 112.07 110.45 110.90 0.0M
2024-12-26 111.15 112.49 110.69 112.49 0.0M
2024-12-24 111.14 111.43 109.48 111.43 0.0M
2024-12-23 110.28 110.89 109.90 110.60 0.0M
2024-12-20 111.49 112.48 111.05 111.05 0.0M
2024-12-19 112.05 112.62 110.30 110.58 0.0M
2024-12-18 115.75 116.27 110.12 111.00 0.0M
2024-12-17 116.74 116.74 115.44 115.66 0.0M
2024-12-16 117.86 117.86 117.37 117.37 0.0M
2024-12-13 117.12 117.45 117.12 117.45 0.0M
2024-12-12 118.75 118.75 118.18 118.18 0.0M
2024-12-11 119.11 119.43 118.96 119.22 0.0M
2024-12-10 117.52 119.27 117.52 118.23 0.0M
2024-12-09 117.96 119.80 117.96 118.04 0.0M
2024-12-06 117.74 117.74 116.92 117.48 0.0M
2024-12-05 118.29 119.04 117.12 117.12 0.0M
2024-12-04 118.80 118.80 117.74 118.73 0.0M
2024-12-03 117.74 118.55 117.74 118.30 0.0M
2024-12-02 118.26 119.36 118.26 119.36 0.0M
2024-11-29 118.32 118.48 118.32 118.48 0.0M
2024-11-27 118.33 118.67 118.05 118.18 0.0M
2024-11-26 117.91 118.37 117.70 118.37 0.0M
2024-11-25 118.21 120.26 118.21 119.22 0.0M
2024-11-22 116.35 116.98 116.25 116.76 0.0M
2024-11-21 113.33 115.27 113.33 114.85 0.0M
2024-11-20 112.55 112.58 111.93 112.58 0.0M
2024-11-19 111.93 112.81 111.74 112.81 0.0M
2024-11-18 113.79 113.83 113.03 113.03 0.0M
2024-11-15 114.00 114.85 112.78 113.36 0.0M
2024-11-14 114.83 114.83 113.74 113.91 0.0M
2024-11-13 116.54 117.10 114.60 114.60 0.0M
2024-11-12 116.57 117.32 115.01 115.40 0.0M
2024-11-11 117.56 118.06 117.29 117.56 0.0M
2024-11-08 115.80 116.06 115.34 115.80 0.0M
2024-11-07 115.98 116.91 115.68 115.68 0.0M
2024-11-06 114.16 117.56 114.16 116.52 0.0M
2024-11-05 106.06 109.21 106.06 109.21 0.0M
2024-11-04 105.65 107.20 105.65 106.89 0.0M
2024-11-01 106.86 106.86 106.21 106.21 0.0M
2024-10-31 107.48 107.48 105.77 105.77 0.0M
2024-10-30 108.73 108.73 107.57 107.57 0.0M
2024-10-29 107.83 108.06 107.55 107.70 0.0M
2024-10-28 108.63 109.24 108.63 108.65 0.0M
2024-10-25 108.07 108.07 106.80 106.81 0.0M
2024-10-24 107.35 107.35 106.36 107.24 0.0M
2024-10-23 107.36 107.44 105.89 106.74 0.0M
2024-10-22 107.75 107.75 107.24 107.69 0.0M
2024-10-21 110.70 110.70 108.12 108.12 0.0M
2024-10-18 111.43 111.43 110.91 110.99 0.0M
2024-10-17 110.21 111.10 110.12 111.09 0.0M
2024-10-16 109.82 110.63 109.82 110.47 0.0M
2024-10-15 108.11 110.30 108.11 109.09 0.0M
2024-10-14 107.77 108.82 107.75 108.70 0.0M
2024-10-11 107.00 108.37 107.00 108.36 0.0M
2024-10-10 106.34 106.50 105.91 106.50 0.0M
2024-10-09 105.99 107.68 105.99 107.14 0.0M
2024-10-08 106.95 106.95 106.22 106.79 0.0M
2024-10-07 107.74 107.74 105.96 106.98 0.0M
2024-10-04 107.98 108.28 107.93 108.10 0.0M
2024-10-03 106.82 106.82 105.69 106.11 0.0M
2024-10-02 107.62 108.10 107.28 107.45 0.0M
2024-10-01 108.20 108.50 107.94 108.25 0.0M
2024-09-30 108.86 109.41 108.63 109.35 0.0M
2024-09-27 109.39 110.49 109.24 109.49 0.0M
2024-09-26 108.33 108.61 108.32 108.50 0.0M
2024-09-25 107.58 107.58 106.83 106.93 0.0M
2024-09-24 108.88 108.95 108.54 108.84 0.0M
2024-09-23 109.19 109.24 108.58 108.85 0.0M
2024-09-20 110.68 110.68 109.25 109.33 0.0M
2024-09-19 111.20 111.20 110.25 110.54 0.0M
2024-09-18 109.24 111.79 108.65 109.17 0.0M
2024-09-17 108.32 109.96 108.32 108.89 0.0M
2024-09-16 106.81 107.84 106.55 107.38 0.0M
2024-09-13 104.07 106.46 104.07 106.46 0.0M
2024-09-12 101.64 103.79 101.64 102.87 0.0M
2024-09-11 101.40 101.65 100.34 101.65 0.0M
2024-09-10 102.23 102.23 101.03 101.72 0.0M
2024-09-09 103.95 104.00 102.79 103.11 0.0M
2024-09-06 106.04 106.14 103.56 103.60 0.0M
2024-09-05 106.84 106.84 105.60 105.60 0.0M
2024-09-04 107.03 107.03 105.56 105.82 0.0M
2024-09-03 107.42 107.42 105.85 105.85 0.0M
2024-08-30 108.67 108.67 107.50 108.49 0.0M
2024-08-29 108.24 109.38 108.23 108.47 0.0M
2024-08-28 108.08 108.26 107.40 107.88 0.0M
2024-08-27 108.62 108.62 107.83 108.07 0.0M
2024-08-26 109.71 109.71 109.01 109.39 0.0M
2024-08-23 108.43 109.11 108.43 108.90 0.0M
2024-08-22 106.24 106.24 105.36 105.36 0.0M
2024-08-21 105.82 106.49 105.82 106.43 0.0M
2024-08-20 105.67 105.84 105.45 105.50 0.0M
2024-08-19 106.20 106.93 106.20 106.90 0.0M
2024-08-16 105.76 106.03 105.76 105.93 0.0M
2024-08-15 104.64 106.16 104.57 105.26 0.0M
2024-08-14 102.97 102.97 102.20 102.38 0.0M
2024-08-13 101.23 102.95 101.23 102.95 0.0M
2024-08-12 101.37 101.39 100.53 100.59 0.0M
2024-08-09 103.13 103.13 102.26 102.39 0.0M
2024-08-08 102.37 103.18 102.36 103.07 0.0M
2024-08-07 104.17 104.17 101.06 101.17 0.0M
2024-08-06 101.80 102.73 101.43 102.02 0.0M
2024-08-05 98.53 101.29 95.06 100.54 0.0M
2024-08-02 104.93 104.93 103.86 104.44 0.0M
2024-08-01 112.96 112.96 107.55 108.22 0.0M
2024-07-31 111.00 114.47 110.99 112.42 0.0M
2024-07-30 110.46 110.94 110.02 110.87 0.0M
2024-07-29 111.57 111.57 109.49 109.81 0.0M
2024-07-26 110.06 110.69 108.92 110.69 0.0M
2024-07-25 106.73 109.82 106.73 108.06 0.0M
2024-07-24 107.47 108.65 106.58 106.77 0.0M
2024-07-23 106.93 108.71 106.93 108.33 0.0M
2024-07-22 106.20 107.48 104.64 107.48 0.0M
2024-07-19 106.88 106.88 105.80 105.83 0.0M
2024-07-18 108.63 110.00 106.77 107.02 0.0M
2024-07-17 108.00 109.41 107.60 109.08 0.0M
2024-07-16 106.74 108.56 106.43 108.42 0.0M
2024-07-15 103.68 105.32 103.68 104.18 0.0M
2024-07-12 103.00 103.89 102.79 103.02 0.0M
2024-07-11 99.42 101.96 99.42 101.96 0.0M
2024-07-10 97.12 98.00 96.99 98.00 0.0M
2024-07-09 97.18 97.41 96.72 96.80 0.0M
2024-07-08 98.02 98.60 97.87 98.02 0.0M
2024-07-05 98.88 98.88 97.42 97.66 0.0M
2024-07-03 98.80 99.19 98.80 98.80 0.0M
2024-07-02 98.40 98.63 98.14 98.57 0.0M
2024-07-01 97.76 98.14 97.76 97.94 0.0M
2024-06-28 99.18 99.52 98.45 99.21 0.0M
2024-06-27 98.03 98.37 97.76 98.37 0.0M
2024-06-26 98.14 98.68 98.11 98.64 0.0M
2024-06-25 99.58 99.58 98.76 98.79 0.0M
2024-06-24 100.69 101.06 100.50 100.66 0.0M
2024-06-21 99.95 100.45 99.86 100.26 0.0M
2024-06-20 98.86 100.19 98.86 99.77 0.0M
2024-06-18 99.07 99.56 99.07 99.35 0.0M
2024-06-17 97.93 99.23 97.51 99.22 0.0M
2024-06-14 99.22 99.54 98.64 98.83 0.0M
2024-06-13 101.95 101.95 100.18 100.81 0.0M
2024-06-12 103.55 104.03 102.20 102.24 0.0M
2024-06-11 101.13 101.13 100.52 100.98 0.0M
2024-06-10 101.51 101.51 100.79 101.44 0.0M
2024-06-07 102.68 102.68 102.06 102.28 0.0M
2024-06-06 103.63 103.63 103.17 103.26 0.0M
2024-06-05 102.84 103.93 102.84 103.89 0.0M
2024-06-04 104.14 104.31 103.11 103.30 0.0M
2024-06-03 105.27 105.58 104.88 105.21 0.0M
2024-05-31 104.42 105.15 104.31 105.15 0.0M
2024-05-30 103.30 103.96 103.30 103.64 0.0M
2024-05-29 103.30 103.30 102.34 102.41 0.0M
2024-05-28 104.87 104.87 103.86 104.17 0.0M
2024-05-24 103.73 104.20 103.73 104.17 0.0M
2024-05-23 104.87 104.87 102.64 103.20 0.0M
2024-05-22 105.08 105.19 104.16 104.81 0.0M
2024-05-21 105.14 105.21 105.02 105.21 0.0M
2024-05-20 106.07 106.30 105.23 105.23 0.0M
2024-05-17 105.86 106.04 105.86 105.94 0.0M
2024-05-16 105.67 106.20 105.67 106.06 0.0M
2024-05-15 106.23 106.31 105.74 106.03 0.2M
2024-05-14 106.35 106.41 105.73 106.18 0.0M
2024-05-13 104.37 105.60 104.37 104.63 0.0M
2024-05-10 102.81 103.48 102.64 103.48 0.0M
2024-05-09 103.41 103.91 102.36 103.91 0.0M
2024-05-08 101.66 103.22 101.66 103.22 0.0M
2024-05-07 103.00 103.89 103.00 103.08 0.0M
2024-05-06 103.35 103.35 103.05 103.05 0.0M
2024-05-03 102.30 102.94 101.77 102.13 0.0M
2024-05-02 100.21 101.48 100.21 101.48 0.0M
2024-05-01 99.02 101.30 99.02 99.45 0.0M
2024-04-30 100.25 100.80 99.29 99.29 0.0M
2024-04-29 100.55 101.55 100.55 101.55 0.0M
2024-04-26 100.27 101.10 100.27 100.64 0.0M
2024-04-25 100.03 100.09 99.43 99.98 0.0M
2024-04-24 101.42 101.90 100.79 101.67 0.0M
2024-04-23 100.19 102.26 100.19 102.26 0.0M
2024-04-22 99.99 100.68 99.99 100.68 0.0M
2024-04-19 99.74 100.01 99.67 99.90 0.0M
2024-04-18 97.95 99.66 97.95 98.68 0.0M
2024-04-17 98.74 98.74 97.54 98.08 0.0M
2024-04-16 97.57 98.34 97.57 98.25 0.0M
2024-04-15 100.56 100.56 98.44 98.95 0.0M
2024-04-12 101.08 101.08 99.67 99.67 0.0M
2024-04-11 101.88 101.95 100.55 101.74 0.0M
2024-04-10 101.73 102.27 100.44 101.34 0.0M
2024-04-09 103.74 104.54 103.74 104.44 0.0M
2024-04-08 102.97 104.23 102.97 103.88 0.0M
2024-04-05 102.54 103.44 102.54 103.11 0.0M
2024-04-04 105.51 105.65 102.76 103.15 0.0M
2024-04-03 103.36 104.49 103.36 104.48 0.0M
2024-04-02 105.23 105.23 103.52 103.93 0.0M
2024-04-01 109.33 109.82 106.02 106.05 0.0M
2024-03-28 107.03 107.82 107.03 107.51 0.0M
2024-03-27 104.58 106.89 104.58 106.89 0.0M
2024-03-26 104.95 104.95 103.86 103.86 0.0M
2024-03-25 104.04 104.44 103.89 104.10 0.0M
2024-03-22 105.65 105.65 103.70 103.70 0.0M
2024-03-21 104.91 105.78 104.91 105.58 0.0M
2024-03-20 101.88 104.62 101.88 104.44 0.0M
2024-03-19 100.59 102.33 100.59 101.96 0.0M
2024-03-18 102.05 102.05 101.17 101.17 0.0M
2024-03-15 101.86 102.07 101.33 102.07 0.0M
2024-03-14 102.94 103.26 100.87 101.49 0.0M
2024-03-13 104.20 104.20 103.32 103.41 0.0M
2024-03-12 103.21 103.40 102.67 103.15 0.0M
2024-03-11 104.08 104.08 103.08 103.55 0.0M
2024-03-08 104.71 104.83 103.36 103.81 0.0M
2024-03-07 103.33 103.54 103.10 103.25 0.0M
2024-03-06 103.19 103.19 102.06 102.48 0.0M
2024-03-05 103.44 104.21 103.20 103.33 0.0M
2024-03-04 104.73 104.73 103.49 103.62 0.1M
2024-03-01 103.95 104.58 103.95 104.58 0.0M
2024-02-29 104.90 104.90 103.91 104.55 0.0M
2024-02-28 103.43 104.34 103.41 103.44 0.0M
2024-02-27 104.05 104.20 103.93 104.18 0.0M
2024-02-26 102.30 102.76 101.79 102.28 0.0M
2024-02-23 102.50 103.12 101.81 102.67 0.0M
2024-02-22 102.80 102.80 101.76 102.46 0.0M
2024-02-21 102.99 102.99 102.09 102.51 0.0M
2024-02-20 103.46 103.46 102.74 103.04 0.0M
2024-02-16 104.17 105.34 104.17 104.40 0.0M
2024-02-15 103.60 105.48 103.60 105.38 0.0M
2024-02-14 102.05 102.95 101.35 102.87 0.0M
2024-02-13 101.82 101.82 99.92 100.49 0.0M
2024-02-12 101.77 105.18 101.77 104.90 0.0M
2024-02-09 101.28 102.02 100.57 101.90 0.0M
2024-02-08 99.58 101.18 99.38 101.18 0.0M
2024-02-07 101.61 101.61 99.54 99.66 0.0M
2024-02-06 100.41 101.58 100.41 101.22 0.0M
2024-02-05 101.04 101.04 99.40 100.38 0.0M
2024-02-02 101.60 102.70 101.33 102.45 0.0M
2024-02-01 101.77 103.14 100.17 103.03 0.0M
2024-01-31 103.43 104.65 101.38 101.40 0.0M
2024-01-30 104.23 104.44 103.82 103.94 0.0M
2024-01-29 104.11 104.80 102.97 104.62 0.0M
2024-01-26 104.10 104.70 103.79 104.00 0.0M
2024-01-25 103.40 103.85 102.50 103.40 0.0M
2024-01-24 103.91 103.91 101.90 102.12 0.0M
2024-01-23 103.75 104.45 102.54 102.83 0.0M
2024-01-22 100.84 103.00 100.84 102.62 0.0M
2024-01-19 99.75 100.15 98.49 100.12 0.0M
2024-01-18 99.26 99.26 97.72 98.97 0.0M
2024-01-17 98.00 98.99 97.74 98.35 0.0M
2024-01-16 100.30 100.84 99.76 99.82 0.0M
2024-01-12 103.53 103.70 101.48 101.48 0.0M
2024-01-11 101.58 102.23 101.02 102.18 0.0M
2024-01-10 102.07 103.24 102.07 103.03 0.0M
2024-01-09 102.89 103.14 102.46 102.46 0.0M
2024-01-08 102.83 104.32 102.83 104.26 0.0M
2024-01-05 102.30 104.83 102.30 103.09 0.0M
2024-01-04 103.46 103.46 102.74 102.79 0.0M
2024-01-03 106.66 106.66 103.00 103.26 0.0M
2024-01-02 106.32 108.55 106.32 107.15 0.1M