Invesco S&P 500 Value with Momentum ETF (SPVM)

SPVM
🏛️ 美国 →
65.53
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 65.11 65.72 64.94 65.53 0.0M
2025-09-25 64.91 64.91 64.83 64.88 0.0M
2025-09-24 65.45 65.48 65.23 65.23 0.0M
2025-09-23 65.50 65.58 65.20 65.25 0.0M
2025-09-22 65.00 65.00 64.70 64.91 0.0M
2025-09-19 65.72 65.72 65.27 65.59 0.0M
2025-09-18 64.95 65.52 64.95 65.49 0.0M
2025-09-17 65.19 65.49 64.93 64.95 0.0M
2025-09-16 65.37 65.37 64.59 64.65 0.0M
2025-09-15 65.42 65.44 65.22 65.22 0.0M
2025-09-12 65.46 65.61 65.46 65.49 0.0M
2025-09-11 65.00 65.50 64.96 65.50 0.0M
2025-09-10 64.23 64.44 64.06 64.32 0.0M
2025-09-09 64.32 64.43 64.20 64.31 0.0M
2025-09-08 64.14 64.37 63.95 64.37 0.0M
2025-09-05 64.81 64.81 64.27 64.51 0.0M
2025-09-04 64.51 64.65 64.37 64.65 0.0M
2025-09-03 63.96 64.15 63.83 64.15 0.0M
2025-09-02 63.79 64.12 63.76 64.12 0.0M
2025-08-29 64.44 64.61 64.44 64.49 0.0M
2025-08-28 64.34 64.41 64.34 64.41 0.0M
2025-08-27 64.17 64.58 64.17 64.55 0.0M
2025-08-26 64.22 64.25 64.22 64.25 0.0M
2025-08-25 64.35 64.35 64.14 64.16 0.0M
2025-08-22 63.69 64.58 63.69 64.52 0.0M
2025-08-21 63.20 63.25 63.16 63.25 0.0M
2025-08-20 63.25 63.25 63.01 63.20 0.0M
2025-08-19 63.31 63.31 63.03 63.03 0.0M
2025-08-18 62.66 62.66 62.66 62.66 0.0M
2025-08-15 63.32 63.32 62.69 62.69 0.0M
2025-08-14 63.07 63.24 63.02 63.20 0.0M
2025-08-13 62.66 63.44 62.66 63.44 0.0M
2025-08-12 62.06 62.39 61.88 62.39 0.0M
2025-08-11 61.66 61.66 61.37 61.38 0.0M
2025-08-08 61.61 61.87 61.56 61.60 0.0M
2025-08-07 61.61 61.61 61.07 61.24 0.0M
2025-08-06 61.36 61.59 61.36 61.49 0.0M
2025-08-05 61.47 61.59 61.13 61.47 0.0M
2025-08-04 61.03 61.31 61.03 61.31 0.0M
2025-08-01 60.47 60.58 60.47 60.53 0.0M
2025-07-31 61.35 61.69 61.10 61.13 0.0M
2025-07-30 61.84 61.92 61.26 61.45 0.0M
2025-07-29 61.95 61.95 61.71 61.78 0.0M
2025-07-28 62.28 62.28 61.57 61.62 0.0M
2025-07-25 61.80 62.21 61.80 62.18 0.0M
2025-07-24 62.20 62.22 61.99 61.99 0.0M
2025-07-23 61.87 62.19 61.87 62.17 0.0M
2025-07-22 61.37 61.69 61.37 61.69 0.0M
2025-07-21 61.31 61.31 60.96 60.96 0.0M
2025-07-18 61.00 61.05 60.92 61.05 0.0M
2025-07-17 60.42 60.77 60.42 60.72 0.0M
2025-07-16 60.14 60.14 60.14 60.14 0.0M
2025-07-15 61.00 61.00 59.87 59.87 0.0M
2025-07-14 60.73 60.97 60.62 60.97 0.0M
2025-07-11 60.96 60.96 60.64 60.73 0.0M
2025-07-10 60.68 61.33 60.68 61.22 0.0M
2025-07-09 60.43 60.59 60.35 60.59 0.0M
2025-07-08 60.51 60.73 60.46 60.54 0.0M
2025-07-07 61.05 61.05 60.35 60.52 0.0M
2025-07-03 61.25 61.25 61.14 61.14 0.0M
2025-07-02 60.67 60.79 60.57 60.76 0.0M
2025-07-01 59.91 60.63 59.91 60.63 0.0M
2025-06-30 59.62 59.80 59.55 59.78 0.0M
2025-06-27 59.12 59.41 59.01 59.24 0.0M
2025-06-26 58.77 59.02 58.76 59.02 0.0M
2025-06-25 58.89 58.89 58.39 58.45 0.0M
2025-06-24 58.78 58.97 58.78 58.87 0.0M
2025-06-23 58.19 58.45 57.50 58.45 0.0M
2025-06-20 57.97 58.21 57.94 57.97 0.0M
2025-06-18 57.91 57.91 57.67 57.67 0.0M
2025-06-17 58.04 58.04 57.40 57.48 0.0M
2025-06-16 58.18 58.18 58.00 58.04 0.0M
2025-06-13 57.75 58.06 57.45 57.45 0.0M
2025-06-12 57.96 58.26 57.96 58.26 0.0M
2025-06-11 58.26 58.26 57.98 58.10 0.0M
2025-06-10 58.30 58.44 58.17 58.38 0.0M
2025-06-09 58.25 58.35 57.98 58.11 0.0M
2025-06-06 58.23 58.30 57.98 58.30 0.1M
2025-06-05 57.62 57.87 57.53 57.59 0.0M
2025-06-04 58.50 58.50 57.80 57.80 0.0M
2025-06-03 57.87 58.25 57.86 58.25 0.0M
2025-06-02 57.42 57.85 57.42 57.85 0.0M
2025-05-30 57.67 57.88 57.51 57.88 0.0M
2025-05-29 57.76 57.76 57.44 57.73 0.0M
2025-05-28 57.89 57.89 57.56 57.56 0.0M
2025-05-27 57.78 58.28 57.78 58.28 0.0M
2025-05-23 57.19 57.45 57.16 57.29 0.0M
2025-05-22 57.47 57.62 57.41 57.43 0.0M
2025-05-21 58.50 58.50 57.63 57.64 0.0M
2025-05-20 59.19 59.19 58.86 58.86 0.0M
2025-05-19 58.72 59.14 58.72 59.13 0.0M
2025-05-16 58.50 59.12 58.50 59.12 0.0M
2025-05-15 57.95 58.52 57.95 58.51 0.0M
2025-05-14 58.22 58.22 57.79 57.84 0.0M
2025-05-13 58.43 58.61 58.29 58.39 0.0M
2025-05-12 58.21 58.21 58.12 58.17 0.0M
2025-05-09 57.13 57.13 56.86 56.88 0.0M
2025-05-08 56.92 57.56 56.92 56.96 0.0M
2025-05-07 56.74 56.83 56.57 56.57 0.0M
2025-05-06 56.49 56.59 56.20 56.31 0.0M
2025-05-05 56.75 56.75 56.45 56.45 0.0M
2025-05-02 56.47 56.73 56.34 56.73 0.0M
2025-05-01 55.90 55.99 55.73 55.73 0.0M
2025-04-30 55.49 55.77 54.81 55.77 0.0M
2025-04-29 55.46 55.89 55.46 55.89 0.0M
2025-04-28 55.55 55.61 55.17 55.58 0.0M
2025-04-25 55.35 55.35 55.18 55.27 0.0M
2025-04-24 54.78 55.67 54.78 55.60 0.0M
2025-04-23 55.22 55.79 54.82 54.82 0.0M
2025-04-22 53.48 54.36 53.48 54.36 0.0M
2025-04-21 53.27 53.27 52.45 52.82 0.0M
2025-04-17 53.72 54.03 53.66 53.84 0.0M
2025-04-16 54.00 54.17 53.11 53.31 0.0M
2025-04-15 54.39 54.39 53.91 53.91 0.0M
2025-04-14 53.69 53.96 53.62 53.96 0.0M
2025-04-11 52.33 53.34 52.22 53.23 0.0M
2025-04-10 53.55 53.55 51.67 52.61 0.0M
2025-04-09 50.33 54.37 49.89 54.16 0.0M
2025-04-08 53.01 53.01 50.71 50.71 0.0M
2025-04-07 50.57 51.92 50.41 51.43 0.0M
2025-04-04 53.69 53.69 51.98 51.98 0.0M
2025-04-03 55.53 55.72 55.00 55.00 0.0M
2025-04-02 56.84 57.87 56.84 57.87 0.0M
2025-04-01 57.32 57.48 57.00 57.32 0.0M
2025-03-31 56.28 57.43 56.28 57.37 0.0M
2025-03-28 57.51 57.51 56.66 56.73 0.0M
2025-03-27 57.61 57.68 57.34 57.45 0.0M
2025-03-26 57.82 57.97 57.60 57.70 0.0M
2025-03-25 57.57 57.59 57.49 57.59 0.0M
2025-03-24 57.55 57.59 57.33 57.59 0.0M
2025-03-21 56.68 57.03 56.68 57.03 0.0M
2025-03-20 57.16 57.73 57.16 57.37 0.0M
2025-03-19 56.99 57.56 56.99 57.51 0.0M
2025-03-18 57.06 57.06 56.75 56.97 0.0M
2025-03-17 56.88 57.29 56.85 57.17 0.0M
2025-03-14 55.80 56.55 55.80 56.55 0.0M
2025-03-13 55.49 55.54 55.27 55.27 0.0M
2025-03-12 55.80 56.06 55.30 55.71 0.0M
2025-03-11 56.26 56.49 55.79 56.06 0.0M
2025-03-10 57.12 57.13 56.27 56.74 0.0M
2025-03-07 57.25 57.51 56.62 57.47 0.0M
2025-03-06 57.43 57.56 57.00 57.23 0.0M
2025-03-05 57.40 57.97 57.38 57.84 0.1M
2025-03-04 58.69 58.69 57.40 57.40 0.0M
2025-03-03 59.95 59.98 58.77 59.00 0.0M
2025-02-28 59.24 59.51 59.19 59.51 0.0M
2025-02-27 59.35 59.35 58.87 58.87 0.0M
2025-02-26 59.30 59.30 59.13 59.13 0.0M
2025-02-25 59.17 59.23 58.77 59.23 0.0M
2025-02-24 59.27 59.37 59.13 59.13 0.0M
2025-02-21 59.54 59.54 58.77 58.83 0.0M
2025-02-20 59.26 59.56 59.26 59.53 0.0M
2025-02-19 59.65 59.98 59.43 59.92 0.0M
2025-02-18 59.47 59.80 59.47 59.80 0.0M
2025-02-14 59.58 59.65 59.40 59.47 0.0M
2025-02-13 59.25 59.40 58.97 59.40 0.0M
2025-02-12 58.77 58.97 58.77 58.97 0.0M
2025-02-11 59.17 59.43 59.00 59.38 0.0M
2025-02-10 59.68 59.68 59.17 59.21 0.0M
2025-02-07 59.66 59.66 59.42 59.42 0.0M
2025-02-06 60.12 60.12 59.64 59.75 0.0M
2025-02-05 59.72 59.72 59.50 59.67 0.0M
2025-02-04 59.33 59.44 59.23 59.31 0.0M
2025-02-03 58.76 59.32 58.62 59.23 0.0M
2025-01-31 60.10 60.10 59.55 59.55 0.0M
2025-01-30 60.03 60.36 59.89 60.10 0.0M
2025-01-29 59.71 60.07 59.55 59.64 0.0M
2025-01-28 60.20 60.20 59.52 59.65 0.0M
2025-01-27 59.64 60.16 59.64 60.16 0.0M
2025-01-24 59.56 59.72 59.46 59.48 0.0M
2025-01-23 59.57 59.64 59.40 59.45 0.0M
2025-01-22 60.00 60.00 59.37 59.37 0.0M
2025-01-21 59.75 59.93 59.75 59.90 0.0M
2025-01-17 59.38 59.38 59.31 59.35 0.0M
2025-01-16 58.63 59.08 58.59 59.08 0.0M
2025-01-15 59.04 59.04 58.65 58.76 0.0M
2025-01-14 57.54 57.87 57.48 57.87 0.0M
2025-01-13 56.65 57.09 56.65 57.09 0.0M
2025-01-10 56.94 56.94 56.66 56.68 0.0M
2025-01-08 57.13 57.68 57.13 57.68 0.0M
2025-01-07 57.51 57.85 57.51 57.60 0.0M
2025-01-06 58.14 58.20 57.64 57.64 0.0M
2025-01-03 57.65 57.67 57.65 57.67 0.0M
2025-01-02 57.91 57.91 57.34 57.34 0.0M