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
2024-12-31 1,110.22 1,110.22 1,110.22 1,110.22 0.0M
2024-12-30 1,103.00 1,103.00 1,103.00 1,103.00 0.0M
2024-12-27 1,111.94 1,111.94 1,111.94 1,111.94 0.0M
2024-12-26 1,104.94 1,104.94 1,104.94 1,104.94 0.0M
2024-12-24 1,099.61 1,099.61 1,099.61 1,099.61 0.0M
2024-12-23 1,100.87 1,100.87 1,100.87 1,100.87 0.0M
2024-12-20 1,115.22 1,115.22 1,115.22 1,115.22 0.0M
2024-12-19 1,103.44 1,103.44 1,103.44 1,103.44 0.0M
2024-12-18 1,156.71 1,156.71 1,156.71 1,156.71 0.0M
2024-12-17 1,171.22 1,171.22 1,171.22 1,171.22 0.0M
2024-12-16 1,174.06 1,174.06 1,174.06 1,174.06 0.0M
2024-12-13 1,190.32 1,190.32 1,190.32 1,190.32 0.0M
2024-12-11 1,189.80 1,189.80 1,189.80 1,189.80 0.0M
2024-12-10 1,187.72 1,187.72 1,187.72 1,187.72 0.0M
2024-12-09 1,188.57 1,188.57 1,188.57 1,188.57 0.0M
2024-12-06 1,189.97 1,189.97 1,189.97 1,189.97 0.0M
2024-12-05 1,208.46 1,208.46 1,208.46 1,208.46 0.0M
2024-12-04 1,213.30 1,213.30 1,213.30 1,213.30 0.0M
2024-12-03 1,226.96 1,226.96 1,226.96 1,226.96 0.0M
2024-12-02 1,215.41 1,215.41 1,215.41 1,215.41 0.0M
2024-11-29 1,218.02 1,218.02 1,218.02 1,218.02 0.0M
2024-11-28 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2024-11-27 1,239.38 1,239.38 1,239.38 1,239.38 0.0M
2024-11-26 1,230.95 1,230.95 1,230.95 1,230.95 0.0M
2024-11-25 1,219.81 1,219.81 1,219.81 1,219.81 0.0M
2024-11-22 1,193.10 1,193.10 1,193.10 1,193.10 0.0M
2024-11-21 1,169.94 1,169.94 1,169.94 1,169.94 0.0M
2024-11-20 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2024-11-19 1,180.71 1,180.71 1,180.71 1,180.71 0.0M
2024-11-15 1,192.14 1,192.14 1,192.14 1,192.14 0.0M
2024-11-14 1,206.48 1,206.48 1,206.48 1,206.48 0.0M
2024-11-13 1,213.79 1,213.79 1,213.79 1,213.79 0.0M
2024-11-12 1,224.76 1,224.76 1,224.76 1,224.76 0.0M
2024-11-11 1,184.23 1,184.23 1,184.23 1,184.23 0.0M
2024-11-08 1,160.71 1,160.71 1,160.71 1,160.71 0.0M
2024-11-07 1,202.72 1,202.72 1,202.72 1,202.72 0.0M
2024-11-06 1,108.74 1,108.74 1,108.74 1,108.74 0.0M
2024-11-05 1,073.77 1,073.77 1,073.77 1,073.77 0.0M
2024-11-04 1,072.35 1,072.35 1,072.35 1,072.35 0.0M
2024-11-01 1,071.22 1,071.22 1,071.22 1,071.22 0.0M
2024-10-31 1,097.60 1,097.60 1,097.60 1,097.60 0.0M
2024-10-30 1,085.13 1,085.13 1,085.13 1,085.13 0.0M
2024-10-29 1,095.83 1,095.83 1,095.83 1,095.83 0.0M
2024-10-28 1,069.86 1,069.86 1,069.86 1,069.86 0.0M
2024-10-25 1,073.46 1,073.46 1,073.46 1,073.46 0.0M
2024-10-24 1,070.05 1,070.05 1,070.05 1,070.05 0.0M
2024-10-23 1,081.09 1,081.09 1,081.09 1,081.09 0.0M
2024-10-22 1,088.21 1,088.21 1,088.21 1,088.21 0.0M
2024-10-21 1,105.46 1,105.46 1,105.46 1,105.46 0.0M
2024-10-18 1,117.55 1,117.55 1,117.55 1,117.55 0.0M
2024-10-17 1,113.40 1,113.40 1,113.40 1,113.40 0.0M
2024-10-16 1,079.49 1,079.49 1,079.49 1,079.49 0.0M
2024-10-15 1,065.36 1,065.36 1,065.36 1,065.36 0.0M
2024-10-14 1,064.00 1,064.00 1,064.00 1,064.00 0.0M
2024-10-11 1,052.05 1,052.05 1,052.05 1,052.05 0.0M
2024-10-10 1,048.16 1,048.16 1,048.16 1,048.16 0.0M
2024-10-09 1,040.43 1,040.43 1,040.43 1,040.43 0.0M
2024-10-08 1,045.07 1,045.07 1,045.07 1,045.07 0.0M
2024-10-07 1,045.75 1,045.75 1,045.75 1,045.75 0.0M
2024-10-04 1,043.86 1,043.86 1,043.86 1,043.86 0.0M
2024-10-03 1,043.49 1,043.49 1,043.49 1,043.49 0.0M
2024-10-02 1,080.22 1,080.22 1,080.22 1,080.22 0.0M
2024-09-30 1,076.33 1,076.33 1,076.33 1,076.33 0.0M
2024-09-27 1,064.87 1,064.87 1,064.87 1,064.87 0.0M
2024-09-26 1,053.78 1,053.78 1,053.78 1,053.78 0.0M
2024-09-25 1,058.78 1,058.78 1,058.78 1,058.78 0.0M
2024-09-24 1,065.88 1,065.88 1,065.88 1,065.88 0.0M
2024-09-23 1,068.97 1,068.97 1,068.97 1,068.97 0.0M
2024-09-20 1,079.82 1,079.82 1,079.82 1,079.82 0.0M
2024-09-19 1,061.49 1,061.49 1,061.49 1,061.49 0.0M
2024-09-18 1,059.69 1,059.69 1,059.69 1,059.69 0.0M
2024-09-17 1,036.52 1,036.52 1,036.52 1,036.52 0.0M
2024-09-13 1,025.31 1,025.31 1,025.31 1,025.31 0.0M
2024-09-12 1,030.24 1,030.24 1,030.24 1,030.24 0.0M
2024-09-11 1,046.24 1,046.24 1,046.24 1,046.24 0.0M
2024-09-10 1,043.69 1,043.69 1,043.69 1,043.69 0.0M
2024-09-09 1,064.31 1,064.31 1,064.31 1,064.31 0.0M
2024-09-06 1,081.15 1,081.15 1,081.15 1,081.15 0.0M
2024-09-05 1,081.41 1,081.41 1,081.41 1,081.41 0.0M
2024-09-04 1,089.45 1,089.45 1,089.45 1,089.45 0.0M
2024-09-03 1,116.21 1,116.21 1,116.21 1,116.21 0.0M
2024-09-02 1,108.06 1,108.06 1,108.06 1,108.06 0.0M
2024-08-30 1,114.50 1,114.50 1,114.50 1,114.50 0.0M
2024-08-29 1,092.12 1,092.12 1,092.12 1,092.12 0.0M
2024-08-28 1,097.54 1,097.54 1,097.54 1,097.54 0.0M
2024-08-27 1,090.43 1,090.43 1,090.43 1,090.43 0.0M
2024-08-26 1,075.21 1,075.21 1,075.21 1,075.21 0.0M
2024-08-23 1,057.80 1,057.80 1,057.80 1,057.80 0.0M
2024-08-22 1,055.09 1,055.09 1,055.09 1,055.09 0.0M
2024-08-21 1,024.53 1,024.53 1,024.53 1,024.53 0.0M
2024-08-20 1,029.90 1,029.90 1,029.90 1,029.90 0.0M
2024-08-19 1,018.48 1,018.48 1,018.48 1,018.48 0.0M
2024-08-16 1,012.58 1,012.58 1,012.58 1,012.58 0.0M
2024-08-15 996.86 996.86 996.86 996.86 0.0M
2024-08-14 1,014.19 1,014.19 1,014.19 1,014.19 0.0M
2024-08-13 999.94 999.94 999.94 999.94 0.0M
2024-08-12 998.54 998.54 998.54 998.54 0.0M
2024-08-09 1,015.59 1,015.59 1,015.59 1,015.59 0.0M
2024-08-08 1,007.04 1,007.04 1,007.04 1,007.04 0.0M
2024-08-07 1,029.13 1,029.13 1,029.13 1,029.13 0.0M
2024-08-06 1,027.11 1,027.11 1,027.11 1,027.11 0.0M
2024-08-05 1,043.43 1,043.43 1,043.43 1,043.43 0.0M
2024-08-02 1,069.61 1,069.61 1,069.61 1,069.61 0.0M
2024-08-01 1,097.97 1,097.97 1,097.97 1,097.97 0.0M
2024-07-30 1,081.68 1,081.68 1,081.68 1,081.68 0.0M
2024-07-29 1,078.07 1,078.07 1,078.07 1,078.07 0.0M
2024-07-26 1,055.85 1,055.85 1,055.85 1,055.85 0.0M
2024-07-25 1,034.34 1,034.34 1,034.34 1,034.34 0.0M
2024-07-24 1,036.69 1,036.69 1,036.69 1,036.69 0.0M
2024-07-23 1,017.51 1,017.51 1,017.51 1,017.51 0.0M
2024-07-22 1,008.19 1,008.19 1,008.19 1,008.19 0.0M
2024-07-19 1,012.08 1,012.08 1,012.08 1,012.08 0.0M
2024-07-18 1,016.19 1,016.19 1,016.19 1,016.19 0.0M
2024-07-17 1,010.74 1,010.74 1,010.74 1,010.74 0.0M
2024-07-15 954.52 954.52 954.52 954.52 0.0M
2024-07-12 959.21 959.21 959.21 959.21 0.0M
2024-07-11 924.25 924.25 924.25 924.25 0.0M
2024-07-10 920.47 920.47 920.47 920.47 0.0M
2024-07-09 930.91 930.91 930.91 930.91 0.0M
2024-07-08 930.95 930.95 930.95 930.95 0.0M
2024-07-05 947.13 947.13 947.13 947.13 0.0M
2024-07-04 949.21 949.21 949.21 949.21 0.0M
2024-07-03 953.48 953.48 953.48 953.48 0.0M
2024-07-02 958.29 958.29 958.29 958.29 0.0M
2024-07-01 955.82 955.82 955.82 955.82 0.0M
2024-06-28 951.03 951.03 951.03 951.03 0.0M
2024-06-27 942.05 942.05 942.05 942.05 0.0M
2024-06-26 939.33 939.33 939.33 939.33 0.0M
2024-06-25 939.81 939.81 939.81 939.81 0.0M
2024-06-24 948.91 948.91 948.91 948.91 0.0M
2024-06-21 960.25 960.25 960.25 960.25 0.0M
2024-06-20 964.26 964.26 964.26 964.26 0.0M
2024-06-19 963.73 963.73 963.73 963.73 0.0M
2024-06-17 951.53 951.53 951.53 951.53 0.0M
2024-06-14 974.75 974.75 974.75 974.75 0.0M
2024-06-13 999.45 999.45 999.45 999.45 0.0M
2024-06-12 968.58 968.58 968.58 968.58 0.0M
2024-06-11 973.84 973.84 973.84 973.84 0.0M
2024-06-10 970.45 970.45 970.45 970.45 0.0M
2024-06-07 939.44 939.44 939.44 939.44 0.0M
2024-06-06 947.76 947.76 947.76 947.76 0.0M
2024-06-05 963.94 963.94 963.94 963.94 0.0M
2024-06-04 968.62 968.62 968.62 968.62 0.0M
2024-06-03 940.74 940.74 940.74 940.74 0.0M
2024-05-31 921.92 921.92 921.92 921.92 0.0M
2024-05-30 913.86 913.86 913.86 913.86 0.0M
2024-05-29 915.65 915.65 915.65 915.65 0.0M
2024-05-28 911.63 911.63 911.63 911.63 0.0M
2024-05-27 914.12 914.12 914.12 914.12 0.0M
2024-05-24 906.18 906.18 906.18 906.18 0.0M
2024-05-23 914.73 914.73 914.73 914.73 0.0M
2024-05-22 921.90 921.90 921.90 921.90 0.0M
2024-05-21 914.82 914.82 914.82 914.82 0.0M
2024-05-20 926.49 926.49 926.49 926.49 0.0M
2024-05-17 930.26 930.26 930.26 930.26 0.0M
2024-05-16 933.98 933.98 933.98 933.98 0.0M
2024-05-15 940.68 940.68 940.68 940.68 0.0M
2024-05-14 928.77 928.77 928.77 928.77 0.0M
2024-05-13 924.47 924.47 924.47 924.47 0.0M
2024-05-10 936.23 936.23 936.23 936.23 0.0M
2024-05-09 929.30 929.30 929.30 929.30 0.0M
2024-05-08 930.63 930.63 930.63 930.63 0.0M
2024-05-07 930.22 930.22 930.22 930.22 0.0M
2024-05-06 925.88 925.88 925.88 925.88 0.0M
2024-05-03 922.01 922.01 922.01 922.01 0.0M
2024-04-30 940.25 940.25 940.25 940.25 0.0M
2024-04-29 945.59 945.59 945.59 945.59 0.0M
2024-04-26 939.34 939.34 939.34 939.34 0.0M
2024-04-25 941.55 941.55 941.55 941.55 0.0M
2024-04-24 940.58 940.58 940.58 940.58 0.0M
2024-04-23 925.74 925.74 925.74 925.74 0.0M
2024-04-22 922.39 922.39 922.39 922.39 0.0M
2024-04-19 907.49 907.49 907.49 907.49 0.0M
2024-04-18 900.69 900.69 900.69 900.69 0.0M
2024-04-17 910.51 910.51 910.51 910.51 0.0M
2024-04-16 894.96 894.96 894.96 894.96 0.0M
2024-04-15 902.31 902.31 902.31 902.31 0.0M
2024-04-12 903.70 903.70 903.70 903.70 0.0M
2024-04-11 901.75 901.75 901.75 901.75 0.0M
2024-04-10 919.17 919.17 919.17 919.17 0.0M
2024-04-09 918.07 918.07 918.07 918.07 0.0M
2024-04-08 922.48 922.48 922.48 922.48 0.0M
2024-04-05 922.33 922.33 922.33 922.33 0.0M
2024-04-04 932.44 932.44 932.44 932.44 0.0M
2024-04-03 923.13 923.13 923.13 923.13 0.0M
2024-04-02 941.83 941.83 941.83 941.83 0.0M
2024-04-01 938.37 938.37 938.37 938.37 0.0M
2024-03-27 925.30 925.30 925.30 925.30 0.0M
2024-03-26 928.36 928.36 928.36 928.36 0.0M
2024-03-25 928.55 928.55 928.55 928.55 0.0M
2024-03-22 942.02 942.02 942.02 942.02 0.0M
2024-03-21 929.12 929.12 929.12 929.12 0.0M
2024-03-20 917.10 917.10 917.10 917.10 0.0M
2024-03-19 905.51 905.51 905.51 905.51 0.0M
2024-03-15 896.03 896.03 896.03 896.03 0.0M
2024-03-14 911.01 911.01 911.01 911.01 0.0M
2024-03-13 911.70 911.70 911.70 911.70 0.0M
2024-03-12 914.71 914.71 914.71 914.71 0.0M
2024-03-11 913.84 913.84 913.84 913.84 0.0M
2024-03-08 919.29 919.29 919.29 919.29 0.0M
2024-03-07 909.61 909.61 909.61 909.61 0.0M
2024-03-06 913.34 913.34 913.34 913.34 0.0M
2024-03-05 919.11 919.11 919.11 919.11 0.0M
2024-03-04 933.64 933.64 933.64 933.64 0.0M
2024-03-01 932.17 932.17 932.17 932.17 0.0M
2024-02-29 926.61 926.61 926.61 926.61 0.0M
2024-02-28 929.80 929.80 929.80 929.80 0.0M
2024-02-27 924.63 924.63 924.63 924.63 0.0M
2024-02-26 925.77 925.77 925.77 925.77 0.0M
2024-02-23 916.32 916.32 916.32 916.32 0.1M
2024-02-22 913.07 913.07 913.07 913.07 0.0M
2024-02-21 914.00 914.00 914.00 914.00 0.0M
2024-02-20 921.89 921.89 921.89 921.89 0.0M
2024-02-19 922.45 922.45 922.45 922.45 0.0M
2024-02-16 935.16 935.16 935.16 935.16 0.0M
2024-02-15 911.99 911.99 911.99 911.99 0.0M
2024-02-14 903.77 903.77 903.77 903.77 0.0M
2024-02-13 928.16 928.16 928.16 928.16 0.0M
2024-02-12 908.61 908.61 908.61 908.61 0.0M
2024-02-09 901.12 901.12 901.12 901.12 0.0M
2024-02-08 885.22 885.22 885.22 885.22 0.0M
2024-02-07 887.39 887.39 887.39 887.39 0.0M
2024-02-06 904.21 904.21 904.21 904.21 0.0M
2024-02-02 907.73 907.73 907.73 907.73 0.0M
2024-02-01 897.13 897.13 897.13 897.13 0.0M
2024-01-31 924.31 924.31 924.31 924.31 0.0M
2024-01-30 923.19 923.19 923.19 923.19 0.0M
2024-01-29 913.73 913.73 913.73 913.73 0.0M
2024-01-26 913.76 913.76 913.76 913.76 0.0M
2024-01-25 896.30 896.30 896.30 896.30 0.0M
2024-01-24 907.86 907.86 907.86 907.86 0.0M
2024-01-23 902.68 902.68 902.68 902.68 0.0M
2024-01-22 884.89 884.89 884.89 884.89 0.0M
2024-01-19 879.58 879.58 879.58 879.58 0.0M
2024-01-18 873.95 873.95 873.95 873.95 0.0M
2024-01-17 875.32 875.32 875.32 875.32 0.0M
2024-01-16 875.16 875.16 875.16 875.16 0.0M
2024-01-15 873.08 873.08 873.08 873.08 0.0M
2024-01-12 882.45 882.45 882.45 882.45 0.0M
2024-01-11 886.60 886.60 886.60 886.60 0.0M
2024-01-10 881.96 881.96 881.96 881.96 0.0M
2024-01-09 888.25 888.25 888.25 888.25 0.0M
2024-01-08 887.35 887.35 887.35 887.35 0.0M
2024-01-05 897.46 897.46 897.46 897.46 0.0M
2024-01-04 898.15 898.15 898.15 898.15 0.0M
2024-01-03 919.26 919.26 919.26 919.26 0.0M
2024-01-02 916.50 916.50 916.50 916.50 0.0M