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
2021-12-31 51.33 51.78 51.33 51.60 0.0M
2021-12-30 51.81 51.96 51.55 51.55 0.0M
2021-12-29 51.78 51.79 51.68 51.68 0.0M
2021-12-28 51.85 51.85 51.55 51.61 0.0M
2021-12-27 50.87 51.52 50.84 51.52 0.0M
2021-12-23 50.87 50.97 50.81 50.87 0.0M
2021-12-22 50.23 50.43 50.23 50.41 0.0M
2021-12-21 49.87 50.21 49.74 50.13 0.0M
2021-12-20 49.13 49.13 48.56 48.97 0.0M
2021-12-17 50.94 50.94 50.33 50.33 0.0M
2021-12-16 51.43 51.45 51.22 51.22 0.0M
2021-12-15 50.34 50.99 50.34 50.99 0.0M
2021-12-14 50.79 50.95 50.55 50.55 0.0M
2021-12-13 50.67 50.67 50.52 50.54 0.0M
2021-12-10 51.24 51.30 50.98 51.30 0.0M
2021-12-09 51.03 51.15 50.89 50.89 0.0M
2021-12-08 51.21 51.21 51.21 51.21 0.0M
2021-12-07 51.42 51.42 51.17 51.17 0.0M
2021-12-06 50.70 50.70 50.43 50.43 0.0M
2021-12-03 49.78 49.90 49.57 49.71 0.0M
2021-12-02 48.99 50.06 48.99 49.85 0.0M
2021-12-01 50.23 50.23 48.62 48.62 0.0M
2021-11-30 50.05 50.05 48.98 48.98 0.0M
2021-11-29 51.01 51.01 50.21 50.56 0.0M
2021-11-26 50.02 50.44 50.02 50.44 0.0M
2021-11-24 51.94 51.94 51.86 51.86 0.0M
2021-11-23 51.71 52.02 51.59 52.02 0.0M
2021-11-22 51.27 51.92 51.27 51.69 0.0M
2021-11-19 51.24 51.28 51.02 51.02 0.0M
2021-11-18 51.50 51.50 51.43 51.47 0.0M
2021-11-17 51.75 51.75 51.60 51.71 0.0M
2021-11-16 52.26 52.35 52.05 52.05 0.0M
2021-11-15 52.21 52.21 52.00 52.00 0.0M
2021-11-12 51.76 52.03 51.76 52.03 0.0M
2021-11-11 51.74 51.87 51.74 51.86 0.0M
2021-11-10 51.68 51.83 51.51 51.56 0.0M
2021-11-09 51.66 51.75 51.52 51.75 0.0M
2021-11-08 51.81 51.81 51.68 51.71 0.0M
2021-11-05 51.83 51.85 51.53 51.61 0.0M
2021-11-04 51.50 51.50 51.13 51.35 0.0M
2021-11-03 51.49 51.73 51.45 51.73 0.0M
2021-11-02 51.04 51.19 51.04 51.12 0.0M
2021-11-01 50.87 51.10 50.82 51.10 0.0M
2021-10-29 50.97 50.97 50.67 50.67 0.0M
2021-10-27 51.12 51.16 50.40 50.40 0.0M
2021-10-26 51.60 51.60 51.37 51.37 0.0M
2021-10-25 51.64 51.69 51.50 51.57 0.0M
2021-10-22 51.30 51.57 51.30 51.51 0.0M
2021-10-21 51.22 51.27 51.22 51.27 0.0M
2021-10-20 51.37 51.40 51.34 51.34 0.0M
2021-10-19 50.64 50.66 50.55 50.66 0.0M
2021-10-18 50.51 50.51 50.39 50.39 0.0M
2021-10-15 50.58 50.58 50.34 50.34 0.0M
2021-10-14 49.60 50.22 49.60 50.17 0.0M
2021-10-13 48.77 49.42 48.77 49.30 0.0M
2021-10-12 49.51 49.63 49.35 49.45 0.0M
2021-10-11 50.12 50.12 49.52 49.52 0.0M
2021-10-08 50.04 50.04 49.72 49.79 0.0M
2021-10-07 49.85 50.03 49.71 49.71 0.0M
2021-10-06 48.57 49.14 48.35 49.14 0.0M
2021-10-05 49.32 49.46 49.27 49.30 0.0M
2021-10-04 49.43 49.43 48.67 48.70 0.0M
2021-10-01 48.24 49.18 48.18 48.95 0.0M
2021-09-30 48.87 48.87 48.30 48.30 0.0M
2021-09-29 49.41 49.41 49.29 49.31 0.0M
2021-09-28 49.75 49.75 49.18 49.25 0.0M
2021-09-27 49.42 49.98 49.42 49.83 0.0M
2021-09-24 49.16 49.16 49.16 49.16 0.0M
2021-09-23 49.00 49.13 49.00 49.01 0.0M
2021-09-22 48.26 48.36 48.14 48.14 0.0M
2021-09-21 47.77 47.77 47.57 47.57 0.0M
2021-09-20 47.89 47.89 47.20 47.76 0.0M
2021-09-17 49.21 49.21 48.99 49.07 0.0M
2021-09-16 49.28 49.35 49.28 49.35 0.0M
2021-09-15 49.12 49.40 49.10 49.40 0.0M
2021-09-14 48.78 48.79 48.78 48.79 0.0M
2021-09-13 49.31 49.46 49.31 49.46 0.0M
2021-09-10 49.34 49.48 49.03 49.03 0.0M
2021-09-09 49.59 49.59 49.32 49.33 0.0M
2021-09-08 49.32 49.47 49.25 49.40 0.0M
2021-09-07 49.63 49.77 49.55 49.55 0.0M
2021-09-03 50.36 50.36 50.04 50.04 0.0M
2021-09-02 50.13 50.36 50.13 50.26 0.0M
2021-09-01 50.26 50.26 49.97 50.00 0.0M
2021-08-31 50.27 50.27 50.18 50.18 0.0M
2021-08-30 50.45 50.45 50.15 50.15 0.0M
2021-08-27 50.52 50.59 50.52 50.59 0.0M
2021-08-26 49.94 49.94 49.94 49.94 0.0M
2021-08-25 50.01 50.69 50.01 50.52 0.0M
2021-08-24 49.94 50.11 49.92 50.00 0.0M
2021-08-23 49.52 49.66 49.52 49.57 0.0M
2021-08-20 49.00 49.28 48.95 49.28 0.0M
2021-08-19 48.84 48.97 48.84 48.85 0.0M
2021-08-18 49.53 49.92 49.30 49.30 0.0M
2021-08-17 49.75 49.75 49.39 49.73 0.0M
2021-08-16 50.11 50.39 50.11 50.39 0.0M
2021-08-13 50.39 50.53 50.38 50.38 0.0M
2021-08-12 50.75 50.75 50.46 50.63 0.0M
2021-08-11 50.06 50.63 50.06 50.63 0.0M
2021-08-10 49.40 50.08 49.40 49.97 0.0M
2021-08-09 49.16 49.50 49.16 49.39 0.0M
2021-08-06 49.44 49.65 49.44 49.48 0.0M
2021-08-05 48.89 49.08 48.85 48.93 0.0M
2021-08-04 49.06 49.12 48.59 48.60 0.1M
2021-08-03 49.04 49.22 49.04 49.22 0.0M
2021-08-02 48.99 49.34 48.66 48.66 0.0M
2021-07-30 48.79 48.79 48.74 48.74 0.0M
2021-07-29 48.75 49.09 48.74 48.97 0.0M
2021-07-28 48.45 48.54 47.95 48.30 0.0M
2021-07-27 47.96 48.46 47.96 48.44 0.0M
2021-07-26 48.22 48.52 48.22 48.50 0.0M
2021-07-23 48.09 48.23 48.09 48.23 0.0M
2021-07-22 48.27 48.27 47.87 47.92 0.0M
2021-07-21 48.14 48.57 48.14 48.41 0.0M
2021-07-20 47.39 47.93 47.36 47.75 0.0M
2021-07-19 46.87 46.87 46.32 46.53 0.0M
2021-07-16 48.50 48.50 47.70 47.70 0.0M
2021-07-15 48.18 48.61 48.11 48.39 0.0M
2021-07-14 48.44 48.44 48.40 48.40 0.0M
2021-07-13 49.13 49.13 48.47 48.47 0.0M
2021-07-12 49.14 49.23 49.12 49.17 0.0M
2021-07-09 48.78 48.93 48.66 48.88 0.1M
2021-07-08 47.50 48.14 47.50 47.68 0.0M
2021-07-07 48.29 48.62 48.08 48.56 0.0M
2021-07-06 48.17 48.36 48.03 48.36 0.0M
2021-07-02 49.05 49.18 49.01 49.17 0.0M
2021-07-01 49.20 49.29 49.08 49.22 0.0M
2021-06-30 48.68 48.82 48.68 48.82 0.0M
2021-06-29 48.78 48.97 48.59 48.60 0.0M
2021-06-28 48.59 48.61 48.46 48.61 0.0M
2021-06-25 48.64 49.06 48.64 48.97 0.0M
2021-06-24 48.57 48.59 48.52 48.52 0.0M
2021-06-23 48.11 48.19 48.10 48.10 0.0M
2021-06-22 47.86 48.25 47.86 48.11 0.0M
2021-06-21 47.49 48.04 47.49 48.03 0.0M
2021-06-18 47.41 47.51 47.18 47.18 0.0M
2021-06-17 49.00 49.00 47.95 48.13 0.0M
2021-06-16 48.99 49.22 48.87 48.87 0.0M
2021-06-15 48.98 49.31 48.98 49.23 0.0M
2021-06-14 49.17 49.17 48.84 49.01 0.0M
2021-06-11 49.55 49.55 49.39 49.52 0.0M
2021-06-10 49.66 49.66 49.33 49.33 0.0M
2021-06-09 49.83 49.83 49.61 49.61 0.0M
2021-06-08 49.92 50.04 49.77 50.04 0.0M
2021-06-07 50.06 50.06 49.94 50.04 0.0M
2021-06-04 50.10 50.27 50.08 50.27 0.0M
2021-06-03 49.76 50.20 49.76 50.18 0.0M
2021-06-02 50.20 50.20 49.87 49.91 0.0M
2021-06-01 50.17 50.17 49.88 50.04 0.0M
2021-05-28 49.83 49.88 49.72 49.86 0.0M
2021-05-27 49.82 50.00 49.82 49.94 0.0M
2021-05-26 49.53 49.64 49.37 49.62 0.0M
2021-05-25 49.64 49.68 49.24 49.24 0.0M
2021-05-24 49.80 49.80 49.65 49.65 0.0M
2021-05-21 49.50 49.82 49.50 49.62 0.0M
2021-05-20 49.12 49.32 49.12 49.30 0.0M
2021-05-19 49.07 49.09 48.50 49.09 0.0M
2021-05-18 49.93 49.93 49.52 49.52 0.0M
2021-05-17 49.93 50.00 49.90 49.99 0.0M
2021-05-14 49.90 50.01 49.75 49.91 0.0M
2021-05-13 48.46 49.46 48.46 49.38 0.0M
2021-05-12 49.53 49.53 48.51 48.51 0.0M
2021-05-11 50.45 50.45 49.43 49.62 0.0M
2021-05-10 50.71 51.09 50.58 50.58 0.0M
2021-05-07 49.76 50.48 49.76 50.48 0.0M
2021-05-06 49.59 49.89 49.32 49.89 0.0M
2021-05-05 49.47 49.55 49.09 49.49 0.0M
2021-05-04 49.04 49.31 48.94 49.31 0.0M
2021-05-03 48.85 49.25 48.82 49.04 0.0M
2021-04-30 48.65 48.65 48.45 48.48 0.0M
2021-04-29 48.48 48.72 48.48 48.72 0.0M
2021-04-28 48.56 48.56 48.34 48.34 0.0M
2021-04-27 48.22 48.45 48.22 48.41 0.0M
2021-04-26 48.44 48.46 48.27 48.27 0.0M
2021-04-23 47.83 48.41 47.83 48.31 0.0M
2021-04-22 48.19 48.25 47.78 47.86 0.0M
2021-04-21 47.68 48.20 47.68 48.20 0.0M
2021-04-20 47.89 47.89 47.48 47.69 0.0M
2021-04-19 48.26 48.26 47.87 48.00 0.0M
2021-04-16 48.07 48.28 48.07 48.21 0.0M
2021-04-15 47.69 47.83 47.69 47.82 0.0M
2021-04-14 47.54 47.68 47.46 47.47 0.2M
2021-04-13 47.29 47.29 47.14 47.27 0.0M
2021-04-12 47.49 47.52 47.38 47.51 0.0M
2021-04-09 47.06 47.33 47.06 47.33 0.0M
2021-04-08 47.18 47.18 46.71 46.91 0.0M
2021-04-07 47.06 47.06 46.93 46.97 0.0M
2021-04-06 46.92 47.19 46.92 47.07 0.0M
2021-04-05 47.08 47.15 46.88 47.11 0.0M
2021-04-01 46.51 46.51 46.51 46.51 0.0M
2021-03-31 46.66 46.75 46.46 46.46 0.0M
2021-03-30 46.72 46.72 46.54 46.71 0.0M
2021-03-29 46.77 46.78 46.50 46.53 0.0M
2021-03-26 46.30 46.77 46.26 46.77 0.0M
2021-03-25 45.00 46.00 45.00 46.00 0.0M
2021-03-24 45.71 45.71 45.19 45.19 0.0M
2021-03-23 45.81 45.81 45.12 45.12 0.0M
2021-03-22 46.30 46.30 45.84 45.92 0.0M
2021-03-19 46.07 46.54 46.07 46.33 0.0M
2021-03-18 46.70 46.83 46.24 46.25 0.0M
2021-03-17 46.24 46.28 46.24 46.28 0.0M
2021-03-16 46.02 46.02 45.83 45.94 0.0M
2021-03-15 46.22 46.35 46.03 46.35 0.0M
2021-03-12 45.71 46.04 45.71 46.04 0.0M
2021-03-11 45.66 45.80 45.56 45.56 0.0M
2021-03-10 45.23 45.56 45.23 45.56 0.0M
2021-03-09 45.18 45.18 44.85 44.85 0.0M
2021-03-08 44.72 45.38 44.72 44.97 0.0M
2021-03-05 43.35 44.23 43.32 44.23 0.0M
2021-03-04 43.52 43.52 43.00 43.01 0.0M
2021-03-03 43.57 43.88 43.55 43.55 0.0M
2021-03-02 43.53 43.67 43.53 43.60 0.0M
2021-03-01 43.58 43.58 43.48 43.48 0.0M
2021-02-26 42.86 42.86 42.61 42.62 0.0M
2021-02-25 43.90 43.90 42.94 42.94 0.0M
2021-02-24 43.56 43.95 43.56 43.91 0.0M
2021-02-23 43.08 43.38 43.08 43.37 0.0M
2021-02-22 43.18 43.27 43.18 43.24 0.0M
2021-02-19 43.18 43.18 43.13 43.13 0.0M
2021-02-18 42.78 43.06 42.78 42.96 0.0M
2021-02-17 43.19 43.19 42.94 43.14 0.0M
2021-02-16 43.44 43.44 43.15 43.15 0.0M
2021-02-12 43.30 43.33 43.17 43.33 0.0M
2021-02-11 43.52 43.52 43.14 43.30 0.0M
2021-02-10 43.42 43.42 43.30 43.30 0.0M
2021-02-09 43.27 43.35 43.27 43.32 0.0M
2021-02-08 42.94 43.04 42.90 43.04 0.0M
2021-02-05 42.69 42.69 42.65 42.65 0.0M
2021-02-04 42.12 42.48 42.12 42.40 0.0M
2021-02-03 41.94 41.94 41.94 41.94 0.0M
2021-02-02 41.95 41.95 41.73 41.73 0.0M
2021-02-01 40.96 41.41 40.96 41.34 0.0M
2021-01-29 41.32 41.32 40.99 41.05 0.0M
2021-01-28 41.78 41.88 41.73 41.73 0.0M
2021-01-27 41.80 41.80 41.43 41.51 0.0M
2021-01-26 42.70 42.70 42.30 42.39 0.0M
2021-01-25 42.33 42.51 42.28 42.51 0.0M
2021-01-22 42.60 42.61 42.60 42.61 0.0M
2021-01-21 42.86 42.86 42.67 42.68 0.0M
2021-01-20 42.41 42.63 42.40 42.63 0.0M
2021-01-19 42.28 42.42 42.28 42.40 0.0M
2021-01-15 42.08 42.31 42.05 42.21 0.4M
2021-01-14 42.42 42.56 42.38 42.38 0.0M
2021-01-13 42.47 42.47 42.21 42.27 0.0M
2021-01-12 42.08 42.39 42.02 42.39 0.0M
2021-01-11 41.95 41.99 41.87 41.94 0.0M
2021-01-08 42.02 42.07 41.68 41.91 0.0M
2021-01-07 42.07 42.07 42.05 42.05 0.0M
2021-01-06 40.61 41.92 40.61 41.70 0.0M
2021-01-05 40.02 40.42 40.02 40.32 0.0M
2021-01-04 40.78 40.78 39.92 40.12 0.0M