Stockscreener 앱 받기
73.37
0.07%
-0.05
시간 외 거래:
73.37
Invesco S P 500 Low Volatility Etf 주식 (SPLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $73.80 | $73.02 | $0.78 | 2,978,328.0 | -0.07% |
| 2025-09-04 | $73.57 | $73.14 | $0.43 | 1,995,942.0 | +0.37% |
| 2025-09-03 | $73.17 | $72.66 | $0.515 | 1,937,208.0 | +0.14% |
| 2025-09-02 | $73.49 | $72.88 | $0.61 | 2,916,448.0 | -0.61% |
| 2025-08-29 | $73.59 | $73.28 | $0.31 | 2,589,877.0 | +0.42% |
| 2025-08-28 | $73.55 | $73.03 | $0.52 | 6,890,356.0 | -0.72% |
| 2025-08-27 | $73.77 | $73.47 | $0.30 | 1,293,501.0 | +0.33% |
| 2025-08-26 | $73.67 | $73.22 | $0.455 | 3,244,397.0 | -0.12% |
| 2025-08-25 | $74.38 | $73.52 | $0.863 | 3,964,925.0 | -1.14% |
| 2025-08-22 | $74.94 | $74.31 | $0.63 | 3,460,648.0 | +0.42% |
| 2025-08-21 | $74.44 | $73.98 | $0.46 | 2,815,147.0 | -0.44% |
| 2025-08-20 | $74.97 | $74.09 | $0.88 | 3,858,095.0 | +0.73% |
| 2025-08-19 | $73.92 | $73.09 | $0.83 | 4,476,139.0 | +1.21% |
| 2025-08-18 | $73.45 | $73.01 | $0.44 | 1,702,732.0 | -0.65% |
| 2025-08-15 | $73.80 | $73.31 | $0.49 | 3,462,423.0 | -0.08% |
| 2025-08-14 | $73.87 | $73.43 | $0.44 | 2,434,652.0 | -0.63% |
| 2025-08-13 | $74.03 | $73.34 | $0.69 | 2,566,715.0 | +0.94% |
| 2025-08-12 | $73.42 | $72.94 | $0.48 | 1,757,992.0 | -0.12% |
| 2025-08-11 | $73.76 | $73.24 | $0.52 | 968,825.0 | -0.19% |
| 2025-08-08 | $73.87 | $73.42 | $0.445 | 1,099,758.0 | +0.16% |
Invesco S P 500 Low Volatility Etf 주식 (SPLV) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 Low Volatility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 Low Volatility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 Low Volatility Etf 주식 (SPLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $73.80 | $72.66 | $1.14 | 12,806,254.0 | -0.18% |
| 2025-08 | $74.97 | $72.02 | $2.95 | 64,262,066.0 | +1.38% |
| 2025-07 | $73.83 | $71.82 | $2.01 | 48,562,213.0 | -0.44% |
| 2025-06 | $73.50 | $71.70 | $1.80 | 36,674,177.0 | -0.88% |
| 2025-05 | $74.00 | $71.20 | $2.80 | 49,323,989.0 | +0.88% |
| 2025-04 | $75.21 | $67.13 | $8.08 | 93,272,688.0 | -2.53% |
| 2025-03 | $75.43 | $71.82 | $3.61 | 43,369,987.0 | +0.27% |
| 2025-02 | $74.60 | $70.52 | $4.08 | 26,695,628.0 | +4.46% |
| 2025-01 | $72.18 | $68.17 | $4.01 | 30,634,667.0 | +1.91% |
Invesco S P 500 Low Volatility Etf 주식 (SPLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.82 | $69.42 | $5.40 | 32,721,781.0 | -6.69% |
| 2024-11 | $75.14 | $70.49 | $4.65 | 35,644,293.0 | +5.45% |
| 2024-10 | $73.32 | $70.58 | $2.74 | 32,060,123.0 | -1.05% |
| 2024-09 | $71.93 | $69.43 | $2.50 | 42,232,117.0 | +0.89% |
| 2024-08 | $71.19 | $66.56 | $4.63 | 48,002,922.0 | +5.07% |
| 2024-07 | $68.02 | $64.48 | $3.54 | 26,490,089.0 | +4.19% |
| 2024-06 | $66.46 | $64.45 | $2.01 | 26,401,702.0 | -0.44% |
| 2024-05 | $66.13 | $63.38 | $2.75 | 34,499,968.0 | +2.42% |
| 2024-04 | $65.86 | $62.52 | $3.33 | 45,646,039.0 | -3.29% |
| 2024-03 | $65.98 | $63.61 | $2.38 | 46,449,008.0 | +2.91% |
| 2024-02 | $64.63 | $62.37 | $2.26 | 49,894,302.0 | +1.41% |
| 2024-01 | $63.83 | $62.40 | $1.43 | 39,175,264.0 | +0.73% |
Invesco S P 500 Low Volatility Etf 주식 (SPLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.50 | $61.25 | $2.25 | 35,402,528.0 | +2.10% |
| 2023-11 | $61.40 | $58.27 | $3.13 | 43,243,466.0 | +5.12% |
| 2023-10 | $59.57 | $57.17 | $2.40 | 54,409,098.0 | -0.70% |
| 2023-09 | $61.78 | $58.62 | $3.16 | 32,477,318.0 | -4.00% |
| 2023-08 | $63.48 | $60.63 | $2.85 | 40,170,954.0 | -3.21% |
| 2023-07 | $64.28 | $62.10 | $2.17 | 41,075,182.0 | +0.73% |
| 2023-06 | $63.09 | $60.19 | $2.90 | 50,864,177.0 | +3.85% |
| 2023-05 | $64.52 | $60.01 | $4.51 | 48,096,519.0 | -5.41% |
| 2023-04 | $64.21 | $62.19 | $2.02 | 52,786,126.0 | +2.47% |
| 2023-03 | $62.42 | $59.24 | $3.18 | 90,173,930.0 | +1.35% |
| 2023-02 | $64.24 | $61.54 | $2.70 | 43,697,417.0 | -3.53% |
| 2023-01 | $65.29 | $62.15 | $3.15 | 38,322,486.0 | -0.13% |
0.32%
0.49%
자본화:
|
볼륨(24시간):