Invesco S&P SmallCap Value with Momentum ETF (XSVM)

XSVM
🏛️ 墨西哥 →
1,036.28
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 1,036.28 1,036.28 1,036.28 1,036.28 0.0M
2025-09-25 1,039.70 1,039.70 1,039.70 1,039.70 0.0M
2025-09-24 1,037.28 1,037.28 1,037.28 1,037.28 0.0M
2025-09-23 1,041.35 1,041.35 1,041.35 1,041.35 0.0M
2025-09-22 1,055.36 1,055.36 1,055.36 1,055.36 0.0M
2025-09-19 1,067.69 1,067.69 1,067.69 1,067.69 0.0M
2025-09-18 1,042.92 1,042.92 1,042.92 1,042.92 0.0M
2025-09-17 1,049.66 1,049.66 1,049.66 1,049.66 0.0M
2025-09-15 1,058.84 1,058.84 1,058.84 1,058.84 0.0M
2025-09-12 1,075.41 1,075.41 1,075.41 1,075.41 0.0M
2025-09-11 1,059.93 1,059.93 1,059.93 1,059.93 0.0M
2025-09-10 1,058.35 1,058.35 1,058.35 1,058.35 0.0M
2025-09-09 1,078.45 1,078.45 1,078.45 1,078.45 0.0M
2025-09-08 1,081.71 1,081.71 1,081.71 1,081.71 0.0M
2025-09-05 1,087.76 1,087.76 1,087.76 1,087.76 0.0M
2025-09-04 1,067.79 1,067.79 1,067.79 1,067.79 0.0M
2025-09-03 1,067.86 1,067.86 1,067.86 1,067.86 0.0M
2025-09-02 1,070.28 1,070.28 1,070.28 1,070.28 0.0M
2025-09-01 1,070.17 1,070.17 1,070.17 1,070.17 0.0M
2025-08-29 1,071.01 1,071.01 1,071.01 1,071.01 0.1M
2025-08-28 1,066.65 1,066.65 1,066.65 1,066.65 0.0M
2025-08-27 1,068.18 1,068.18 1,068.18 1,068.18 0.0M
2025-08-26 1,061.37 1,061.37 1,061.37 1,061.37 0.0M
2025-08-25 1,066.42 1,066.42 1,066.42 1,066.42 0.0M
2025-08-22 1,031.99 1,031.99 1,031.99 1,031.99 0.0M
2025-08-21 1,034.65 1,034.65 1,034.65 1,034.65 0.0M
2025-08-20 1,042.55 1,042.55 1,042.55 1,042.55 0.0M
2025-08-19 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2025-08-18 1,030.68 1,030.68 1,030.68 1,030.68 0.0M
2025-08-15 1,044.54 1,044.54 1,044.54 1,044.54 0.0M
2025-08-14 1,043.02 1,043.02 1,043.02 1,043.02 0.0M
2025-08-13 1,015.92 1,015.92 1,015.92 1,015.92 0.0M
2025-08-12 985.87 985.87 985.87 985.87 0.0M
2025-08-11 976.38 976.38 976.38 976.38 0.0M
2025-08-08 977.34 977.34 977.34 977.34 0.0M
2025-08-07 981.98 981.98 981.98 981.98 0.0M
2025-08-06 987.44 987.44 987.44 987.44 0.0M
2025-08-05 981.86 981.86 981.86 981.86 0.0M
2025-08-04 970.96 970.96 970.96 970.96 0.0M
2025-08-01 981.35 981.35 981.35 981.35 0.0M
2025-07-31 990.17 990.17 990.17 990.17 0.0M
2025-07-30 1,000.13 1,000.13 1,000.13 1,000.13 0.0M
2025-07-29 1,000.75 1,000.75 1,000.75 1,000.75 0.0M
2025-07-28 994.10 994.10 994.10 994.10 0.0M
2025-07-25 985.76 985.76 985.76 985.76 0.0M
2025-07-24 1,013.18 1,013.18 1,013.18 1,013.18 0.0M
2025-07-23 1,004.24 1,004.24 1,004.24 1,004.24 0.0M
2025-07-22 989.52 989.52 989.52 989.52 0.0M
2025-07-21 994.03 994.03 994.03 994.03 0.0M
2025-07-18 1,005.43 1,005.43 1,005.43 1,005.43 0.0M
2025-07-17 995.23 995.23 995.23 995.23 0.0M
2025-07-16 993.04 993.04 993.04 993.04 0.0M
2025-07-15 1,014.62 1,014.62 1,014.62 1,014.62 0.0M
2025-07-14 1,003.51 1,003.51 1,003.51 1,003.51 0.0M
2025-07-11 1,013.67 1,013.67 1,013.67 1,013.67 0.0M
2025-07-10 1,002.22 1,002.22 1,002.22 1,002.22 0.0M
2025-07-09 1,006.25 1,006.25 1,006.25 1,006.25 0.0M
2025-07-08 999.95 999.95 999.95 999.95 0.0M
2025-07-07 1,011.01 1,011.01 1,011.01 1,011.01 0.0M
2025-07-04 1,012.77 1,012.77 1,012.77 1,012.77 0.0M
2025-07-03 1,012.90 1,012.90 1,012.90 1,012.90 0.0M
2025-07-02 1,000.17 1,000.17 1,000.17 1,000.17 0.0M
2025-07-01 979.14 979.14 979.14 979.14 0.0M
2025-06-30 981.62 981.62 981.62 981.62 0.0M
2025-06-27 980.73 980.73 980.73 980.73 0.0M
2025-06-26 963.99 963.99 963.99 963.99 0.0M
2025-06-25 979.68 979.68 979.68 979.68 0.0M
2025-06-24 976.40 976.40 976.40 976.40 0.0M
2025-06-23 959.01 959.01 959.01 959.01 0.0M
2025-06-20 953.34 953.34 953.34 953.34 0.0M
2025-06-19 949.09 949.09 949.09 949.09 0.0M
2025-06-18 942.52 942.52 942.52 942.52 0.0M
2025-06-17 952.22 952.22 952.22 952.22 0.0M
2025-06-16 943.77 943.77 943.77 943.77 0.0M
2025-06-13 964.62 964.62 964.62 964.62 0.0M
2025-06-12 965.09 965.09 965.09 965.09 0.0M
2025-06-11 980.41 980.41 980.41 980.41 0.0M
2025-06-10 970.13 970.13 970.13 970.13 0.0M
2025-06-09 965.58 965.58 965.58 965.58 0.0M
2025-06-06 956.97 956.97 956.97 956.97 0.0M
2025-06-05 958.89 958.89 958.89 958.89 0.0M
2025-06-04 970.70 970.70 970.70 970.70 0.0M
2025-06-03 957.07 957.07 957.07 957.07 0.0M
2025-06-02 968.32 968.32 968.32 968.32 0.0M
2025-05-30 968.72 968.72 968.72 968.72 0.0M
2025-05-29 968.64 968.64 968.64 968.64 0.0M
2025-05-28 972.85 972.85 972.85 972.85 0.0M
2025-05-27 945.95 945.95 945.95 945.95 0.0M
2025-05-26 948.71 948.71 948.71 948.71 0.0M
2025-05-23 955.12 955.12 955.12 955.12 0.0M
2025-05-22 956.91 956.91 956.91 956.91 0.0M
2025-05-21 983.66 983.66 983.66 983.66 0.0M
2025-05-20 991.67 991.67 991.67 991.67 0.0M
2025-05-19 1,006.18 1,006.18 1,006.18 1,006.18 0.0M
2025-05-16 999.22 999.22 999.22 999.22 0.0M
2025-05-15 985.77 985.77 985.77 985.77 0.0M
2025-05-14 1,000.83 1,000.83 1,000.83 1,000.83 0.0M
2025-05-13 1,003.96 1,003.96 1,003.96 1,003.96 0.0M
2025-05-12 964.81 964.81 964.81 964.81 0.0M
2025-05-09 971.95 971.95 971.95 971.95 0.0M
2025-05-08 956.48 956.48 956.48 956.48 0.0M
2025-05-07 959.72 959.72 959.72 959.72 0.0M
2025-05-06 967.49 967.49 967.49 967.49 0.0M
2025-05-05 973.81 973.81 973.81 973.81 0.0M
2025-05-02 950.28 950.28 950.28 950.28 0.0M
2025-04-30 954.27 954.27 954.27 954.27 0.0M
2025-04-29 946.71 946.71 946.71 946.71 0.0M
2025-04-28 938.29 938.29 938.29 938.29 0.0M
2025-04-25 945.44 945.44 945.44 945.44 0.0M
2025-04-24 930.95 930.95 930.95 930.95 0.0M
2025-04-23 919.34 919.34 919.34 919.34 0.0M
2025-04-22 897.03 897.03 897.03 897.03 0.0M
2025-04-21 914.60 914.60 914.60 914.60 0.0M
2025-04-16 921.18 921.18 921.18 921.18 0.0M
2025-04-15 924.51 924.51 924.51 924.51 0.0M
2025-04-14 927.74 927.74 927.74 927.74 0.0M
2025-04-11 928.49 928.49 928.49 928.49 0.0M
2025-04-10 984.48 984.48 984.48 984.48 0.0M
2025-04-09 914.77 914.77 914.77 914.77 0.0M
2025-04-08 938.50 938.50 938.50 938.50 0.0M
2025-04-07 945.10 945.10 945.10 945.10 0.0M
2025-04-04 952.01 952.01 952.01 952.01 0.0M
2025-04-03 1,043.91 1,043.91 1,043.91 1,043.91 0.0M
2025-04-02 1,026.08 1,026.08 1,026.08 1,026.08 0.0M
2025-04-01 1,025.99 1,025.99 1,025.99 1,025.99 0.0M
2025-03-31 1,020.42 1,020.42 1,020.42 1,020.42 0.0M
2025-03-28 1,037.24 1,037.24 1,037.24 1,037.24 0.0M
2025-03-27 1,028.33 1,028.33 1,028.33 1,028.33 0.0M
2025-03-26 1,029.11 1,029.11 1,029.11 1,029.11 0.0M
2025-03-25 1,036.39 1,036.39 1,036.39 1,036.39 0.0M
2025-03-24 1,023.35 1,023.35 1,023.35 1,023.35 0.0M
2025-03-21 1,027.06 1,027.06 1,027.06 1,027.06 0.0M
2025-03-20 1,028.03 1,028.03 1,028.03 1,028.03 0.0M
2025-03-19 1,013.61 1,013.61 1,013.61 1,013.61 0.0M
2025-03-18 1,001.61 1,001.61 1,001.61 1,001.61 0.0M
2025-03-14 990.98 990.98 990.98 990.98 0.0M
2025-03-13 1,009.34 1,009.34 1,009.34 1,009.34 0.0M
2025-03-12 1,019.79 1,019.79 1,019.79 1,019.79 0.0M
2025-03-11 1,022.32 1,022.32 1,022.32 1,022.32 0.0M
2025-03-10 1,047.62 1,047.62 1,047.62 1,047.62 0.0M
2025-03-07 1,044.91 1,044.91 1,044.91 1,044.91 0.0M
2025-03-06 1,061.47 1,061.47 1,061.47 1,061.47 0.0M
2025-03-05 1,079.08 1,079.08 1,079.08 1,079.08 0.0M
2025-03-04 1,076.63 1,076.63 1,076.63 1,076.63 0.0M
2025-03-03 1,101.48 1,101.48 1,101.48 1,101.48 0.0M
2025-02-28 1,089.12 1,089.12 1,089.12 1,089.12 0.0M
2025-02-27 1,093.70 1,093.70 1,093.70 1,093.70 0.0M
2025-02-26 1,100.79 1,100.79 1,100.79 1,100.79 0.0M
2025-02-25 1,087.87 1,087.87 1,087.87 1,087.87 0.0M
2025-02-24 1,096.76 1,096.76 1,096.76 1,096.76 0.0M
2025-02-21 1,107.70 1,107.70 1,107.70 1,107.70 0.0M
2025-02-20 1,121.71 1,121.71 1,121.71 1,121.71 0.0M
2025-02-19 1,119.71 1,119.71 1,119.71 1,119.71 0.0M
2025-02-18 1,120.03 1,120.03 1,120.03 1,120.03 0.0M
2025-02-17 1,121.42 1,121.42 1,121.42 1,121.42 0.0M
2025-02-14 1,134.27 1,134.27 1,134.27 1,134.27 0.0M
2025-02-13 1,121.10 1,121.10 1,121.10 1,121.10 0.0M
2025-02-12 1,143.79 1,143.79 1,143.79 1,143.79 0.0M
2025-02-11 1,138.26 1,138.26 1,138.26 1,138.26 0.0M
2025-02-10 1,130.73 1,130.73 1,130.73 1,130.73 0.0M
2025-02-07 1,144.39 1,144.39 1,144.39 1,144.39 0.1M
2025-02-06 1,145.93 1,145.93 1,145.93 1,145.93 0.0M
2025-02-05 1,124.50 1,124.50 1,124.50 1,124.50 0.0M
2025-02-04 1,139.97 1,139.97 1,139.97 1,139.97 0.0M
2025-01-31 1,143.34 1,143.34 1,143.34 1,143.34 0.0M
2025-01-30 1,135.89 1,135.89 1,135.89 1,135.89 0.0M
2025-01-29 1,139.61 1,139.61 1,139.61 1,139.61 0.0M
2025-01-28 1,155.69 1,155.69 1,155.69 1,155.69 0.0M
2025-01-27 1,119.28 1,119.28 1,119.28 1,119.28 0.0M
2025-01-24 1,128.21 1,128.21 1,128.21 1,128.21 0.0M
2025-01-23 1,130.51 1,130.51 1,130.51 1,130.51 0.0M
2025-01-22 1,151.48 1,151.48 1,151.48 1,151.48 0.0M
2025-01-21 1,131.92 1,131.92 1,131.92 1,131.92 0.0M
2025-01-20 1,141.56 1,141.56 1,141.56 1,141.56 0.0M
2025-01-17 1,140.24 1,140.24 1,140.24 1,140.24 0.0M
2025-01-16 1,123.94 1,123.94 1,123.94 1,123.94 0.0M
2025-01-15 1,101.11 1,101.11 1,101.11 1,101.11 0.0M
2025-01-14 1,094.56 1,094.56 1,094.56 1,094.56 0.0M
2025-01-13 1,083.88 1,083.88 1,083.88 1,083.88 0.0M
2025-01-10 1,095.78 1,095.78 1,095.78 1,095.78 0.0M
2025-01-09 1,090.86 1,090.86 1,090.86 1,090.86 0.0M
2025-01-08 1,088.00 1,088.00 1,088.00 1,088.00 0.0M
2025-01-07 1,098.07 1,098.07 1,098.07 1,098.07 0.0M
2025-01-06 1,122.42 1,122.42 1,122.42 1,122.42 0.0M
2025-01-03 1,116.94 1,116.94 1,116.94 1,116.94 0.0M
2025-01-02 1,132.43 1,132.43 1,132.43 1,132.43 0.0M