Stockscreener 앱 받기
45.36
0.02%
-0.0099
Invesco S P Smallcap Low Volatility Etf 주식 (XSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $45.55 | $45.36 | $0.1899 | 2,395.0 | -0.02% |
| 2025-08-08 | $45.58 | $45.37 | $0.21 | 9,802.0 | -0.00% |
| 2025-08-07 | $45.75 | $45.20 | $0.5499 | 15,097.0 | -0.28% |
| 2025-08-06 | $45.62 | $45.39 | $0.23 | 10,353.0 | +0.11% |
| 2025-08-05 | $45.55 | $45.16 | $0.3884 | 12,489.0 | +0.53% |
| 2025-08-04 | $45.40 | $44.82 | $0.5808 | 9,443.0 | +1.23% |
| 2025-08-01 | $44.88 | $44.51 | $0.3688 | 14,851.0 | -0.70% |
| 2025-07-31 | $45.42 | $44.95 | $0.4654 | 7,918.0 | -0.97% |
| 2025-07-30 | $46.07 | $45.29 | $0.78 | 248,152.0 | -0.58% |
| 2025-07-29 | $45.79 | $45.61 | $0.1798 | 12,731.0 | +0.24% |
| 2025-07-28 | $45.94 | $45.57 | $0.37 | 10,622.0 | -0.87% |
| 2025-07-25 | $46.03 | $45.83 | $0.2076 | 17,485.0 | +0.31% |
| 2025-07-24 | $46.23 | $45.81 | $0.4205 | 15,878.0 | -0.97% |
| 2025-07-23 | $46.34 | $46.07 | $0.27 | 6,184.0 | +0.43% |
| 2025-07-22 | $46.35 | $45.76 | $0.59 | 9,538.0 | +0.85% |
| 2025-07-21 | $46.00 | $45.69 | $0.31 | 18,716.0 | -0.11% |
| 2025-07-18 | $46.24 | $45.65 | $0.59 | 5,843.0 | -0.80% |
| 2025-07-17 | $46.26 | $45.99 | $0.274 | 12,273.0 | +0.59% |
| 2025-07-16 | $45.91 | $45.49 | $0.42 | 7,453.0 | +0.56% |
| 2025-07-15 | $46.43 | $45.59 | $0.8431 | 9,907.0 | -1.82% |
| 2025-07-14 | $46.43 | $46.12 | $0.3137 | 8,430.0 | +0.34% |
Invesco S P Smallcap Low Volatility Etf 주식 (XSLV) 연도별 가격 이력
이 심층 분석에서는 Invesco S P Smallcap Low Volatility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XSLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P Smallcap Low Volatility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P Smallcap Low Volatility Etf 주식 (XSLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $45.75 | $44.51 | $1.24 | 74,430.0 | +0.86% |
| 2025-07 | $46.86 | $44.95 | $1.91 | 506,329.0 | -1.27% |
| 2025-06 | $46.51 | $44.74 | $1.77 | 417,163.0 | -0.53% |
| 2025-05 | $46.60 | $44.42 | $2.18 | 382,948.0 | +2.40% |
| 2025-04 | $46.77 | $40.94 | $5.84 | 779,805.0 | -3.15% |
| 2025-03 | $47.65 | $45.03 | $2.62 | 367,884.0 | -2.85% |
| 2025-02 | $48.14 | $46.80 | $1.34 | 330,867.0 | -0.32% |
| 2025-01 | $48.34 | $45.23 | $3.11 | 344,729.0 | +0.97% |
Invesco S P Smallcap Low Volatility Etf 주식 (XSLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.16 | $46.60 | $4.56 | 209,587.0 | -8.01% |
| 2024-11 | $51.77 | $46.89 | $4.88 | 239,094.0 | +8.68% |
| 2024-10 | $48.87 | $46.79 | $2.08 | 625,904.0 | -2.37% |
| 2024-09 | $48.79 | $45.48 | $3.31 | 593,092.0 | -0.27% |
| 2024-08 | $48.46 | $44.52 | $3.94 | 546,106.0 | +0.39% |
| 2024-07 | $48.85 | $43.17 | $5.68 | 478,416.0 | +10.09% |
| 2024-06 | $44.15 | $42.60 | $1.55 | 629,131.0 | -0.78% |
| 2024-05 | $44.66 | $42.54 | $2.12 | 419,303.0 | +3.43% |
| 2024-04 | $44.21 | $41.40 | $2.81 | 442,903.0 | -3.78% |
| 2024-03 | $44.39 | $42.61 | $1.78 | 454,344.0 | +1.89% |
| 2024-02 | $43.92 | $42.13 | $1.79 | 607,306.0 | +1.52% |
| 2024-01 | $44.45 | $42.17 | $2.28 | 1,270,808.0 | -3.19% |
Invesco S P Smallcap Low Volatility Etf 주식 (XSLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.72 | $40.55 | $4.17 | 848,757.0 | +8.61% |
| 2023-11 | $41.27 | $38.11 | $3.16 | 637,019.0 | +6.00% |
| 2023-10 | $40.16 | $37.69 | $2.47 | 598,776.0 | -2.76% |
| 2023-09 | $41.84 | $39.19 | $2.65 | 603,500.0 | -4.62% |
| 2023-08 | $43.13 | $40.54 | $2.59 | 1,325,417.0 | -3.07% |
| 2023-07 | $43.11 | $38.95 | $4.16 | 932,668.0 | +7.11% |
| 2023-06 | $42.68 | $38.74 | $3.94 | 1,271,009.0 | +2.39% |
| 2023-05 | $41.00 | $38.31 | $2.69 | 1,564,866.0 | -4.12% |
| 2023-04 | $45.55 | $39.67 | $5.88 | 1,219,904.0 | -4.20% |
| 2023-03 | $46.83 | $40.64 | $6.19 | 5,954,744.0 | -9.10% |
| 2023-02 | $48.23 | $46.35 | $1.88 | 681,000.0 | -0.52% |
| 2023-01 | $46.97 | $44.39 | $2.58 | 942,630.0 | +4.87% |
0.29%
0.27%
자본화:
|
볼륨(24시간):