Stockscreener 앱 받기
61.79
0.75%
-0.47
시간 외 거래:
61.79
Invesco S P Midcap Low Volatility Etf 주식 (XMLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $62.27 | $61.79 | $0.4799 | 36,304.0 | -0.75% |
| 2025-07-23 | $62.30 | $62.09 | $0.2092 | 7,829.0 | -0.08% |
| 2025-07-22 | $62.40 | $61.65 | $0.745 | 27,569.0 | +1.23% |
| 2025-07-21 | $62.00 | $61.55 | $0.452 | 16,637.0 | -0.16% |
| 2025-07-18 | $61.91 | $61.52 | $0.39 | 16,849.0 | -0.10% |
| 2025-07-17 | $61.81 | $61.40 | $0.4101 | 35,993.0 | +0.19% |
| 2025-07-16 | $61.68 | $61.12 | $0.5686 | 25,625.0 | +0.57% |
| 2025-07-15 | $62.30 | $61.24 | $1.06 | 12,140.0 | -1.67% |
| 2025-07-14 | $62.39 | $62.01 | $0.3788 | 15,593.0 | +0.37% |
| 2025-07-11 | $62.26 | $61.68 | $0.5761 | 41,400.0 | -0.19% |
| 2025-07-10 | $62.47 | $62.03 | $0.435 | 29,781.0 | +0.11% |
| 2025-07-09 | $62.21 | $61.84 | $0.37 | 28,309.0 | +0.16% |
| 2025-07-08 | $62.26 | $61.97 | $0.2926 | 30,546.0 | -0.27% |
| 2025-07-07 | $62.73 | $61.94 | $0.7899 | 24,547.0 | -0.75% |
| 2025-07-03 | $62.79 | $62.52 | $0.27 | 16,732.0 | +0.48% |
| 2025-07-02 | $62.48 | $61.99 | $0.4898 | 47,475.0 | +0.19% |
| 2025-07-01 | $62.65 | $61.51 | $1.14 | 37,859.0 | +0.89% |
| 2025-06-30 | $61.67 | $61.10 | $0.57 | 111,438.0 | +0.16% |
| 2025-06-27 | $61.96 | $61.34 | $0.62 | 43,652.0 | -0.18% |
| 2025-06-26 | $61.68 | $61.25 | $0.4338 | 46,925.0 | +1.02% |
| 2025-06-25 | $61.77 | $61.05 | $0.72 | 28,634.0 | -1.42% |
Invesco S P Midcap Low Volatility Etf 주식 (XMLV) 연도별 가격 이력
이 심층 분석에서는 Invesco S P Midcap Low Volatility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XMLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P Midcap Low Volatility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P Midcap Low Volatility Etf 주식 (XMLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $62.79 | $61.12 | $1.67 | 487,492.0 | +0.19% |
| 2025-06 | $62.24 | $60.99 | $1.25 | 720,104.0 | -0.42% |
| 2025-05 | $62.74 | $59.99 | $2.75 | 666,288.0 | +3.18% |
| 2025-04 | $62.29 | $54.58 | $7.71 | 1,105,942.0 | -2.75% |
| 2025-03 | $63.00 | $59.90 | $3.10 | 818,581.0 | -1.21% |
| 2025-02 | $62.48 | $60.63 | $1.85 | 857,967.0 | +0.77% |
| 2025-01 | $62.71 | $58.83 | $3.88 | 460,303.0 | +1.94% |
Invesco S P Midcap Low Volatility Etf 주식 (XMLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.37 | $60.15 | $5.22 | 617,871.0 | -7.37% |
| 2024-11 | $65.99 | $60.69 | $5.30 | 757,014.0 | +7.05% |
| 2024-10 | $62.52 | $60.32 | $2.20 | 619,848.0 | +0.15% |
| 2024-09 | $61.45 | $58.06 | $3.39 | 920,862.0 | +1.16% |
| 2024-08 | $60.34 | $56.10 | $4.24 | 939,763.0 | +2.01% |
| 2024-07 | $59.83 | $54.30 | $5.53 | 751,610.0 | +7.10% |
| 2024-06 | $56.45 | $54.50 | $1.95 | 639,438.0 | -1.99% |
| 2024-05 | $57.14 | $54.42 | $2.72 | 818,560.0 | +3.51% |
| 2024-04 | $56.48 | $53.37 | $3.11 | 706,293.0 | -3.47% |
| 2024-03 | $56.59 | $54.12 | $2.47 | 911,348.0 | +3.58% |
| 2024-02 | $54.79 | $52.14 | $2.65 | 1,385,426.0 | +3.42% |
| 2024-01 | $53.52 | $52.02 | $1.50 | 856,483.0 | -1.00% |
Invesco S P Midcap Low Volatility Etf 주식 (XMLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.87 | $50.77 | $3.10 | 862,632.0 | +4.42% |
| 2023-11 | $51.05 | $48.07 | $2.98 | 975,663.0 | +5.64% |
| 2023-10 | $50.36 | $47.35 | $3.01 | 1,208,673.0 | -1.95% |
| 2023-09 | $51.95 | $48.90 | $3.05 | 1,015,136.0 | -4.41% |
| 2023-08 | $53.55 | $50.47 | $3.08 | 1,123,474.0 | -3.72% |
| 2023-07 | $54.11 | $50.78 | $3.33 | 985,183.0 | +3.25% |
| 2023-06 | $52.49 | $49.37 | $3.12 | 1,343,081.0 | +4.44% |
| 2023-05 | $52.74 | $49.32 | $3.42 | 1,151,977.0 | -5.35% |
| 2023-04 | $52.70 | $50.87 | $1.83 | 1,229,188.0 | -0.10% |
| 2023-03 | $55.41 | $49.42 | $5.99 | 2,084,002.0 | -4.73% |
| 2023-02 | $56.96 | $54.73 | $2.23 | 1,422,639.0 | -1.49% |
| 2023-01 | $55.83 | $53.05 | $2.78 | 1,328,114.0 | +4.37% |
0.38%
0.42%
자본화:
|
볼륨(24시간):