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
2024-12-31 57.75 57.75 57.50 57.52 0.0M
2024-12-30 57.56 57.60 57.51 57.54 0.0M
2024-12-27 58.12 58.45 57.89 57.99 0.0M
2024-12-26 57.97 58.37 57.97 58.37 0.0M
2024-12-24 57.79 58.18 57.79 58.18 0.0M
2024-12-23 57.43 57.75 57.24 57.75 0.0M
2024-12-20 58.16 58.25 57.91 57.96 0.0M
2024-12-19 57.31 57.35 57.12 57.12 0.0M
2024-12-18 59.01 59.06 57.33 57.33 0.0M
2024-12-17 58.91 58.91 58.70 58.84 0.0M
2024-12-16 59.60 59.68 59.42 59.42 0.0M
2024-12-13 59.81 59.81 59.81 59.81 0.0M
2024-12-12 60.25 60.32 60.01 60.01 0.0M
2024-12-11 60.23 60.31 60.13 60.28 0.0M
2024-12-10 60.39 60.60 60.32 60.33 0.0M
2024-12-09 61.53 61.53 60.93 60.93 0.0M
2024-12-06 61.63 61.64 61.39 61.46 0.0M
2024-12-05 61.75 61.95 61.72 61.72 0.0M
2024-12-04 61.79 61.81 61.71 61.80 0.0M
2024-12-03 62.34 62.44 62.26 62.26 0.0M
2024-12-02 62.79 62.79 62.69 62.69 0.0M
2024-11-29 63.07 63.07 63.07 63.07 0.0M
2024-11-27 63.30 63.30 62.92 62.92 0.0M
2024-11-26 62.73 62.98 62.73 62.98 0.0M
2024-11-25 63.27 63.50 63.06 63.06 0.0M
2024-11-22 61.99 62.68 61.99 62.54 0.0M
2024-11-21 61.44 62.21 61.39 62.05 0.0M
2024-11-20 61.01 61.24 61.01 61.24 0.0M
2024-11-19 60.81 61.11 60.81 61.07 0.0M
2024-11-18 61.37 61.45 61.28 61.45 0.0M
2024-11-15 61.15 61.19 61.04 61.16 0.0M
2024-11-14 61.14 61.14 61.14 61.14 0.0M
2024-11-13 61.72 61.72 61.51 61.51 0.0M
2024-11-12 61.75 61.75 61.38 61.47 0.0M
2024-11-11 61.59 62.20 61.59 61.91 0.0M
2024-11-08 61.35 61.37 61.22 61.24 0.0M
2024-11-07 61.31 61.31 60.99 60.99 0.0M
2024-11-06 60.72 61.39 60.69 61.34 0.0M
2024-11-05 58.36 58.57 58.36 58.57 0.0M
2024-11-04 58.07 58.07 57.89 57.89 0.0M
2024-11-01 57.90 57.90 57.90 57.90 0.0M
2024-10-31 58.70 58.70 58.07 58.07 0.0M
2024-10-30 58.90 58.95 58.64 58.66 0.0M
2024-10-29 58.62 58.62 58.49 58.49 0.0M
2024-10-28 59.12 59.12 59.12 59.12 0.0M
2024-10-25 58.68 58.76 58.56 58.56 0.0M
2024-10-24 59.01 59.10 58.97 59.10 0.0M
2024-10-23 58.97 58.97 58.87 58.87 0.0M
2024-10-22 58.97 59.06 58.97 59.06 0.0M
2024-10-21 59.26 59.26 59.15 59.15 0.0M
2024-10-18 60.16 60.16 59.72 59.94 0.0M
2024-10-17 60.00 60.10 59.97 60.03 0.0M
2024-10-16 59.95 59.99 59.87 59.97 0.0M
2024-10-15 59.91 59.91 59.31 59.31 0.0M
2024-10-14 59.18 59.59 59.18 59.59 0.0M
2024-10-11 59.17 59.26 59.17 59.24 0.0M
2024-10-10 58.70 58.70 58.55 58.55 0.0M
2024-10-09 58.18 58.66 58.18 58.66 0.0M
2024-10-08 58.21 58.21 57.93 58.15 0.0M
2024-10-07 58.44 58.44 58.28 58.28 0.0M
2024-10-04 58.65 58.78 58.65 58.78 0.0M
2024-10-03 57.92 58.07 57.92 58.07 0.0M
2024-10-02 58.20 58.20 58.15 58.15 0.0M
2024-10-01 58.26 58.29 58.26 58.29 0.0M
2024-09-30 58.34 58.41 57.85 58.41 0.0M
2024-09-27 58.37 58.37 58.18 58.34 0.0M
2024-09-26 58.10 58.10 58.03 58.03 0.0M
2024-09-25 57.84 57.84 57.52 57.55 0.0M
2024-09-24 58.22 58.22 57.99 58.06 0.0M
2024-09-23 58.08 58.19 58.08 58.19 0.0M
2024-09-20 58.16 58.31 58.16 58.31 0.0M
2024-09-19 58.69 58.84 58.67 58.69 0.0M
2024-09-18 57.89 58.50 57.89 57.91 0.0M
2024-09-17 57.73 57.82 57.73 57.80 0.0M
2024-09-16 57.49 57.51 57.49 57.51 0.0M
2024-09-13 56.94 56.94 56.94 56.94 0.0M
2024-09-12 56.06 56.33 56.06 56.33 0.0M
2024-09-11 55.00 55.84 55.00 55.84 0.0M
2024-09-10 56.54 56.54 55.65 56.01 0.0M
2024-09-09 56.67 56.67 56.49 56.49 0.0M
2024-09-06 56.75 56.75 55.96 55.96 0.0M
2024-09-05 56.62 56.69 56.62 56.69 0.0M
2024-09-04 57.53 57.53 57.31 57.35 0.0M
2024-09-03 57.95 57.95 57.58 57.60 0.0M
2024-08-30 57.90 58.45 57.90 58.45 0.0M
2024-08-29 57.85 58.03 57.84 57.84 0.0M
2024-08-28 57.39 57.48 57.39 57.48 0.0M
2024-08-27 57.44 57.44 57.42 57.42 0.0M
2024-08-26 57.84 57.85 57.42 57.44 0.0M
2024-08-23 56.66 57.48 56.66 57.48 0.0M
2024-08-22 56.35 56.51 56.35 56.35 0.0M
2024-08-21 56.18 56.31 56.18 56.31 0.0M
2024-08-20 56.15 56.15 55.90 55.90 0.0M
2024-08-19 56.35 56.36 56.35 56.36 0.0M
2024-08-16 55.66 56.03 55.66 56.03 0.0M
2024-08-15 55.73 55.80 55.73 55.80 0.0M
2024-08-14 55.05 55.18 55.05 55.10 0.0M
2024-08-13 54.45 54.80 54.45 54.80 0.0M
2024-08-12 55.00 55.00 54.43 54.43 0.0M
2024-08-09 54.27 54.81 54.19 54.68 0.0M
2024-08-08 53.72 54.48 53.72 54.48 0.0M
2024-08-07 54.49 54.49 53.58 53.58 0.0M
2024-08-06 54.28 54.28 53.98 53.98 0.0M
2024-08-05 53.48 53.81 53.06 53.40 0.0M
2024-08-02 55.57 55.57 54.75 54.79 0.0M
2024-08-01 56.41 56.41 56.25 56.36 0.0M
2024-07-31 57.55 57.60 57.41 57.41 0.0M
2024-07-30 57.47 57.57 57.47 57.57 0.0M
2024-07-29 57.02 57.02 56.77 56.92 0.0M
2024-07-26 57.02 57.04 57.01 57.01 0.0M
2024-07-25 55.87 56.73 55.87 56.22 0.0M
2024-07-24 56.09 56.15 55.78 55.78 0.0M
2024-07-23 56.33 56.33 56.14 56.14 0.0M
2024-07-22 56.38 56.41 56.36 56.41 0.0M
2024-07-19 56.63 56.63 56.10 56.10 0.0M
2024-07-18 57.03 57.03 56.59 56.67 0.0M
2024-07-17 57.16 57.16 57.02 57.02 0.0M
2024-07-16 56.88 57.01 56.87 57.01 0.0M
2024-07-15 56.01 56.01 55.78 55.78 0.0M
2024-07-12 55.33 55.62 55.33 55.48 0.0M
2024-07-11 54.62 55.11 54.62 55.11 0.0M
2024-07-10 53.97 54.27 53.97 54.27 0.0M
2024-07-09 53.63 54.21 53.63 53.77 0.0M
2024-07-08 53.59 53.76 53.59 53.74 0.0M
2024-07-05 53.40 53.59 53.40 53.59 0.0M
2024-07-03 54.14 54.15 54.01 54.08 0.0M
2024-07-02 54.01 54.09 54.01 54.09 0.0M
2024-07-01 54.00 54.00 54.00 54.00 0.0M
2024-06-28 54.18 54.18 54.00 54.18 0.0M
2024-06-27 53.91 53.92 53.87 53.90 0.0M
2024-06-26 53.89 54.04 53.89 54.04 0.0M
2024-06-25 54.78 54.78 54.13 54.20 0.0M
2024-06-24 54.16 54.77 54.16 54.67 0.0M
2024-06-21 54.17 54.28 54.14 54.28 0.0M
2024-06-20 54.39 54.43 54.37 54.37 0.0M
2024-06-18 54.08 54.17 54.05 54.14 0.0M
2024-06-17 53.59 54.01 53.59 54.01 0.0M
2024-06-14 53.58 53.58 53.55 53.55 0.0M
2024-06-13 54.08 54.08 53.56 54.07 0.0M
2024-06-12 54.62 54.62 54.14 54.19 0.1M
2024-06-11 54.15 54.23 54.15 54.23 0.0M
2024-06-10 54.28 54.67 54.28 54.61 0.0M
2024-06-07 54.47 54.47 54.47 54.47 0.0M
2024-06-06 54.59 54.59 54.53 54.53 0.0M
2024-06-05 54.43 54.54 54.43 54.54 0.0M
2024-06-04 54.60 54.61 54.23 54.39 0.0M
2024-06-03 55.30 55.30 54.54 54.80 0.0M
2024-05-31 54.54 55.30 54.54 55.30 0.0M
2024-05-30 54.14 54.43 54.14 54.43 0.0M
2024-05-29 53.97 53.97 53.81 53.81 0.0M
2024-05-28 54.55 54.61 54.34 54.34 0.0M
2024-05-24 54.45 54.48 54.40 54.48 0.0M
2024-05-23 54.37 54.37 54.06 54.09 0.0M
2024-05-22 54.71 54.88 54.54 54.62 0.0M
2024-05-21 55.20 55.20 54.96 55.02 0.0M
2024-05-20 55.25 55.25 55.02 55.05 0.0M
2024-05-17 55.19 55.36 55.15 55.34 0.1M
2024-05-16 55.23 55.27 55.05 55.05 0.0M
2024-05-15 55.04 55.15 55.03 55.15 0.0M
2024-05-14 54.94 54.94 54.71 54.86 0.0M
2024-05-13 54.98 54.98 54.80 54.82 0.0M
2024-05-10 54.83 54.91 54.83 54.88 0.0M
2024-05-09 54.42 54.89 54.42 54.89 0.0M
2024-05-08 54.15 54.40 54.15 54.32 0.0M
2024-05-07 54.41 54.41 54.25 54.30 0.1M
2024-05-06 54.03 54.12 54.03 54.12 0.0M
2024-05-03 53.53 53.71 53.53 53.71 0.0M
2024-05-02 53.34 53.52 53.34 53.42 0.0M
2024-05-01 53.21 53.21 53.21 53.21 0.0M
2024-04-30 53.89 53.89 53.36 53.36 0.0M
2024-04-29 54.18 54.41 54.18 54.37 0.0M
2024-04-26 54.04 54.12 54.04 54.05 0.0M
2024-04-25 53.79 54.24 53.79 54.18 0.1M
2024-04-24 54.32 54.43 54.32 54.43 0.1M
2024-04-23 54.45 54.45 54.40 54.45 0.0M
2024-04-22 54.38 54.38 54.14 54.14 0.0M
2024-04-19 53.69 53.79 53.69 53.79 0.0M
2024-04-18 53.59 53.59 53.24 53.24 0.0M
2024-04-17 53.57 53.58 53.29 53.31 0.0M
2024-04-16 53.83 53.83 53.42 53.42 0.0M
2024-04-15 54.70 54.70 53.72 53.83 0.0M
2024-04-12 54.82 54.91 54.15 54.23 0.0M
2024-04-11 54.70 54.91 54.70 54.91 0.0M
2024-04-10 55.23 55.23 55.23 55.23 0.0M
2024-04-09 56.02 56.02 55.73 55.83 0.0M
2024-04-08 56.18 56.18 55.96 55.96 0.0M
2024-04-05 56.08 56.08 56.01 56.06 0.0M
2024-04-04 56.51 56.51 55.64 55.75 0.0M
2024-04-03 56.12 56.20 56.12 56.18 0.0M
2024-04-02 55.90 55.93 55.89 55.93 0.0M
2024-04-01 56.49 56.49 56.15 56.21 0.0M
2024-03-28 56.06 56.39 56.06 56.39 0.0M
2024-03-27 55.21 55.90 55.21 55.90 0.0M
2024-03-26 55.36 55.36 55.09 55.09 0.0M
2024-03-25 55.24 55.31 55.17 55.17 0.0M
2024-03-22 55.53 55.53 55.15 55.15 0.0M
2024-03-21 55.10 55.38 55.10 55.36 0.0M
2024-03-20 54.71 54.92 54.65 54.92 0.0M
2024-03-19 54.03 54.54 54.03 54.54 0.0M
2024-03-18 54.04 54.16 54.04 54.05 0.0M
2024-03-15 53.82 54.26 53.82 54.21 0.0M
2024-03-14 54.06 54.06 53.94 54.01 0.0M
2024-03-13 54.47 54.48 54.37 54.37 0.0M
2024-03-12 54.04 54.04 53.85 54.04 0.0M
2024-03-11 53.77 53.91 53.77 53.90 0.0M
2024-03-08 53.73 53.75 53.60 53.62 0.0M
2024-03-07 53.70 53.70 53.61 53.65 0.0M
2024-03-06 53.19 53.22 53.09 53.19 0.0M
2024-03-05 52.63 53.04 52.63 52.84 0.0M
2024-03-04 52.80 52.80 52.74 52.74 0.0M
2024-03-01 52.38 52.69 52.38 52.61 0.0M
2024-02-29 52.28 52.57 52.28 52.57 0.0M
2024-02-28 52.19 52.27 52.18 52.18 0.0M
2024-02-27 52.20 52.28 52.14 52.28 0.0M
2024-02-26 52.21 52.21 52.12 52.12 0.0M
2024-02-23 51.98 52.36 51.98 52.30 0.0M
2024-02-22 51.86 52.10 51.86 52.10 0.0M
2024-02-21 51.60 51.75 51.59 51.75 0.0M
2024-02-20 51.27 51.46 51.27 51.33 0.0M
2024-02-16 51.71 51.80 51.51 51.51 0.0M
2024-02-15 51.15 51.69 51.15 51.69 0.0M
2024-02-14 50.87 50.88 50.67 50.88 0.0M
2024-02-13 51.00 51.05 50.29 50.57 0.0M
2024-02-12 51.40 51.40 51.36 51.36 0.0M
2024-02-09 50.73 50.81 50.73 50.81 0.0M
2024-02-08 50.89 50.89 50.46 50.76 0.0M
2024-02-07 50.69 50.86 50.69 50.78 0.0M
2024-02-06 50.80 50.80 50.64 50.64 0.0M
2024-02-05 50.57 50.57 50.52 50.52 0.0M
2024-02-02 50.63 50.99 50.63 50.92 0.0M
2024-02-01 50.82 51.02 50.63 51.02 0.0M
2024-01-31 51.09 51.09 50.82 50.82 0.0M
2024-01-30 50.88 51.31 50.88 51.28 0.0M
2024-01-29 50.66 50.87 50.63 50.87 0.0M
2024-01-26 50.84 50.84 50.84 50.84 0.0M
2024-01-25 50.22 50.66 50.18 50.66 0.0M
2024-01-24 50.25 50.30 49.98 50.00 0.0M
2024-01-23 50.26 50.36 50.08 50.23 0.0M
2024-01-22 50.16 50.32 50.16 50.27 0.0M
2024-01-19 49.80 50.00 49.71 49.99 0.0M
2024-01-18 49.44 49.71 49.39 49.71 0.0M
2024-01-17 49.98 49.98 49.59 49.65 0.0M
2024-01-16 50.23 50.23 49.94 50.02 0.0M
2024-01-12 50.47 50.50 50.47 50.50 0.0M
2024-01-11 50.44 50.54 50.25 50.54 0.0M
2024-01-10 50.58 50.62 50.51 50.62 0.0M
2024-01-09 50.80 50.80 50.69 50.72 0.0M
2024-01-08 50.83 51.21 50.83 51.21 0.0M
2024-01-05 51.10 51.13 50.86 50.99 0.0M
2024-01-04 51.27 51.27 50.75 50.75 0.0M
2024-01-03 51.00 51.17 51.00 51.02 0.0M
2024-01-02 50.82 51.30 50.82 51.17 0.0M