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
2025-09-26 117.34 118.37 116.88 118.37 0.0M
2025-09-25 116.65 116.93 116.23 116.74 0.0M
2025-09-24 117.85 118.23 117.75 117.75 0.0M
2025-09-23 117.92 119.08 117.73 117.73 0.0M
2025-09-22 117.71 117.96 116.86 117.62 0.0M
2025-09-19 119.70 119.70 118.22 118.34 0.0M
2025-09-18 119.06 120.31 119.06 120.22 0.0M
2025-09-17 119.20 121.79 118.88 118.88 0.0M
2025-09-16 118.85 118.95 118.49 118.87 0.0M
2025-09-15 117.83 118.89 117.83 118.70 0.0M
2025-09-12 119.80 119.80 117.99 118.19 0.0M
2025-09-11 117.86 119.88 117.55 119.88 0.0M
2025-09-10 118.66 118.66 116.93 117.23 0.0M
2025-09-09 118.44 118.49 118.04 118.37 0.0M
2025-09-08 120.07 120.07 117.71 119.10 0.0M
2025-09-05 120.51 120.90 118.97 119.53 0.0M
2025-09-04 117.53 118.85 117.53 118.85 0.0M
2025-09-03 118.52 118.52 116.95 117.43 0.0M
2025-09-02 116.77 118.03 116.70 118.03 0.0M
2025-08-29 118.61 118.75 118.20 118.75 0.0M
2025-08-28 119.77 119.77 118.01 118.83 0.0M
2025-08-27 118.46 119.46 118.46 119.45 0.0M
2025-08-26 118.21 118.30 117.70 117.70 0.0M
2025-08-25 117.65 117.85 117.26 117.58 0.0M
2025-08-22 113.37 117.62 113.37 117.58 0.0M
2025-08-21 112.52 112.80 112.42 112.80 0.0M
2025-08-20 113.43 113.57 113.27 113.46 0.0M
2025-08-19 114.23 114.23 112.97 113.35 0.0M
2025-08-18 112.86 113.31 112.63 113.00 0.0M
2025-08-15 113.03 113.07 112.43 112.68 0.0M
2025-08-14 112.43 113.20 112.37 113.20 0.0M
2025-08-13 111.00 114.49 111.00 114.37 0.0M
2025-08-12 108.94 110.79 108.94 110.72 0.0M
2025-08-11 107.60 107.60 106.97 107.42 0.0M
2025-08-08 108.70 108.70 107.61 107.76 0.0M
2025-08-07 107.98 108.25 107.76 108.15 0.0M
2025-08-06 107.76 108.49 107.76 108.39 0.0M
2025-08-05 105.88 106.89 105.00 106.89 0.0M
2025-08-04 104.56 105.81 104.56 105.81 0.0M
2025-08-01 105.07 105.07 103.54 103.86 0.0M
2025-07-31 106.93 106.93 106.24 106.32 0.0M
2025-07-30 109.11 109.11 107.58 107.58 0.0M
2025-07-29 110.56 110.56 108.96 109.24 0.0M
2025-07-28 110.47 110.76 109.95 110.23 0.0M
2025-07-25 110.32 110.51 110.32 110.51 0.0M
2025-07-24 110.63 110.63 109.88 109.92 0.0M
2025-07-23 111.08 112.63 111.08 112.63 0.0M
2025-07-22 109.48 110.79 109.46 110.63 0.0M
2025-07-21 108.20 108.77 107.81 107.86 0.0M
2025-07-18 108.95 108.95 107.68 107.69 0.0M
2025-07-17 108.88 109.23 108.50 108.84 0.0M
2025-07-16 108.43 108.48 106.44 107.11 0.0M
2025-07-15 110.59 110.59 107.46 108.00 0.0M
2025-07-14 110.51 110.51 109.99 110.38 0.0M
2025-07-11 110.92 111.17 110.37 110.84 0.0M
2025-07-10 111.58 112.53 111.58 111.94 0.0M
2025-07-09 109.81 110.42 109.68 110.42 0.0M
2025-07-08 108.92 110.12 108.92 109.93 0.0M
2025-07-07 109.81 110.74 108.58 108.73 0.0M
2025-07-03 110.57 110.90 110.19 110.61 0.0M
2025-07-02 108.15 109.88 107.51 109.88 0.0M
2025-07-01 104.28 108.34 104.28 107.85 0.0M
2025-06-30 104.42 104.83 104.42 104.77 0.0M
2025-06-27 105.27 105.46 104.26 104.98 0.0M
2025-06-26 104.09 104.58 104.03 104.54 0.0M
2025-06-25 103.21 103.37 102.89 102.89 0.0M
2025-06-24 102.86 103.88 102.86 103.55 0.0M
2025-06-23 102.27 102.62 101.25 102.62 0.0M
2025-06-20 102.35 102.41 102.11 102.22 0.0M
2025-06-18 102.92 103.15 102.38 102.38 0.0M
2025-06-17 102.02 102.90 102.02 102.11 0.0M
2025-06-16 102.00 103.29 102.00 103.20 0.0M
2025-06-13 101.25 102.04 100.85 101.09 0.0M
2025-06-12 102.75 102.75 102.32 102.67 0.0M
2025-06-11 103.29 103.29 103.07 103.12 0.0M
2025-06-10 102.54 103.42 102.36 103.19 0.0M
2025-06-09 100.98 102.49 100.63 102.16 0.0M
2025-06-06 99.52 100.11 99.52 100.11 0.0M
2025-06-05 99.00 99.50 98.70 98.90 0.0M
2025-06-04 99.62 99.62 98.82 98.82 0.0M
2025-06-03 98.27 99.68 98.27 99.62 0.0M
2025-06-02 98.09 98.26 97.56 98.05 0.0M
2025-05-30 98.32 99.09 98.32 98.59 0.0M
2025-05-29 98.85 99.23 98.33 99.23 0.0M
2025-05-28 99.48 99.48 98.64 98.64 0.0M
2025-05-27 97.79 99.72 97.45 99.70 0.0M
2025-05-23 95.99 96.92 95.89 96.76 0.0M
2025-05-22 97.08 97.78 97.08 97.62 0.0M
2025-05-21 98.71 98.71 96.96 96.96 0.0M
2025-05-20 100.81 101.01 99.80 100.06 0.0M
2025-05-19 99.37 100.54 99.37 100.54 0.0M
2025-05-16 100.70 101.65 100.38 100.82 0.0M
2025-05-15 99.36 100.77 99.36 100.77 0.0M
2025-05-14 99.51 99.73 99.46 99.46 0.0M
2025-05-13 100.07 100.68 100.07 100.30 0.0M
2025-05-12 100.00 100.79 99.54 99.75 0.0M
2025-05-09 95.08 95.53 95.08 95.53 0.0M
2025-05-08 93.89 95.25 93.89 94.95 0.0M
2025-05-07 93.04 93.26 91.99 92.64 0.0M
2025-05-06 93.16 93.29 91.94 92.76 0.0M
2025-05-05 94.49 94.49 93.51 93.51 0.0M
2025-05-02 93.91 94.64 93.91 94.49 0.0M
2025-05-01 92.54 93.22 92.51 92.87 0.0M
2025-04-30 91.51 92.48 90.78 92.48 0.0M
2025-04-29 92.14 93.08 92.14 93.00 0.0M
2025-04-28 93.00 93.00 92.17 92.61 0.0M
2025-04-25 90.97 91.98 90.97 91.97 0.0M
2025-04-24 90.09 92.00 90.09 91.93 0.0M
2025-04-23 91.48 92.81 89.69 89.71 0.0M
2025-04-22 87.80 89.00 87.30 88.90 0.0M
2025-04-21 86.27 86.69 85.56 86.69 0.0M
2025-04-17 85.80 87.73 85.80 87.73 0.0M
2025-04-16 86.72 86.80 85.56 85.96 0.0M
2025-04-15 87.96 87.96 86.52 86.64 0.0M
2025-04-14 87.62 87.62 86.75 87.52 0.0M
2025-04-11 85.81 86.78 84.16 86.78 0.0M
2025-04-10 88.35 88.35 84.83 86.06 0.0M
2025-04-09 81.43 91.00 81.43 90.56 0.0M
2025-04-08 90.31 90.31 82.10 83.11 0.0M
2025-04-07 84.88 91.02 83.66 86.65 0.0M
2025-04-04 90.00 90.00 86.16 88.44 0.0M
2025-04-03 95.48 96.22 92.49 92.49 0.0M
2025-04-02 98.34 100.07 98.34 100.07 0.0M
2025-04-01 98.99 98.99 98.03 98.50 0.0M
2025-03-31 97.64 99.00 97.34 98.85 0.0M
2025-03-28 101.12 101.12 98.22 98.73 0.0M
2025-03-27 100.98 101.27 100.61 101.12 0.0M
2025-03-26 101.12 101.46 100.60 101.12 0.0M
2025-03-25 101.65 101.78 100.94 100.94 0.0M
2025-03-24 100.30 101.83 100.30 101.78 0.0M
2025-03-21 99.91 100.25 99.68 100.08 0.0M
2025-03-20 100.04 101.59 100.04 100.91 0.0M
2025-03-19 99.94 100.83 99.68 100.83 0.0M
2025-03-18 99.50 99.83 99.13 99.75 0.0M
2025-03-17 96.11 100.46 96.11 100.21 0.0M
2025-03-14 97.15 98.60 97.15 98.59 0.0M
2025-03-13 97.63 98.19 95.85 96.48 0.0M
2025-03-12 99.92 99.92 97.04 97.79 0.0M
2025-03-11 100.44 100.44 98.22 98.96 0.0M
2025-03-10 101.09 102.08 100.24 100.55 0.0M
2025-03-07 100.91 102.55 100.91 102.29 0.0M
2025-03-06 99.34 101.12 99.34 100.96 0.0M
2025-03-05 99.77 100.63 99.35 100.63 0.0M
2025-03-04 99.03 100.45 98.53 99.53 0.0M
2025-03-03 104.07 104.07 100.66 100.70 0.0M
2025-02-28 103.36 104.33 102.79 104.24 0.0M
2025-02-27 105.51 105.51 103.70 103.90 0.0M
2025-02-26 107.03 107.03 105.25 105.58 0.0M
2025-02-25 106.63 107.04 106.17 106.58 0.0M
2025-02-24 107.00 107.37 106.37 106.37 0.0M
2025-02-21 107.90 107.90 106.51 106.63 0.0M
2025-02-20 107.89 108.73 107.89 108.73 0.0M
2025-02-19 109.55 110.43 109.27 109.68 0.0M
2025-02-18 110.50 110.80 110.16 110.16 0.0M
2025-02-14 110.72 111.55 110.01 110.01 0.0M
2025-02-13 109.18 110.56 109.18 110.05 0.0M
2025-02-12 108.43 108.86 108.43 108.54 0.0M
2025-02-11 109.87 110.06 109.80 110.06 0.0M
2025-02-10 109.25 109.88 109.12 109.62 0.0M
2025-02-07 110.07 110.07 109.09 109.16 0.0M
2025-02-06 112.00 112.00 110.96 111.09 0.0M
2025-02-05 111.49 111.49 111.28 111.45 0.0M
2025-02-04 109.53 111.46 109.53 111.46 0.0M
2025-02-03 109.78 110.96 108.95 109.70 0.0M
2025-01-31 113.64 114.10 111.98 112.50 0.0M
2025-01-30 114.87 114.87 114.00 114.00 0.0M
2025-01-29 113.41 113.55 112.90 113.55 0.0M
2025-01-28 114.58 114.58 113.58 113.91 0.0M
2025-01-27 113.74 115.25 113.74 115.16 0.0M
2025-01-24 113.71 114.59 113.71 114.28 0.0M
2025-01-23 111.97 113.87 111.97 113.83 0.0M
2025-01-22 114.21 114.21 112.53 112.53 0.0M
2025-01-21 114.00 114.69 114.00 114.64 0.0M
2025-01-17 112.30 112.85 112.21 112.76 0.0M
2025-01-16 112.04 112.73 111.58 112.46 0.0M
2025-01-15 112.56 113.44 111.73 112.05 0.0M
2025-01-14 110.00 110.47 109.40 110.47 0.1M
2025-01-13 108.02 109.48 108.02 109.41 0.1M
2025-01-10 109.52 109.52 108.08 108.69 0.0M
2025-01-08 110.12 110.55 109.45 110.55 0.0M
2025-01-07 111.20 111.41 111.00 111.41 0.0M
2025-01-06 112.57 113.78 111.92 112.03 0.0M
2025-01-03 112.06 112.06 111.20 112.02 0.0M
2025-01-02 112.78 113.39 111.17 111.51 0.0M