Scarica l'app Stockscreener
55.99
0.31%
0.1755
Storico Dei Prezzi Delle Azioni Di Invesco S P 500 Ex Rate Sensitive Low Volatility Etf (XRLV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $56.05 | $56.01 | $0.045 | 877.0 | +0.43% |
| 2024-11-21 | $55.81 | $55.38 | $0.4362 | 910.0 | +1.08% |
| 2024-11-20 | $55.22 | $55.11 | $0.1088 | 442.0 | +0.22% |
| 2024-11-19 | $55.10 | $54.98 | $0.1199 | 287.0 | -0.17% |
| 2024-11-18 | $55.19 | $54.93 | $0.2612 | 433.0 | +0.21% |
| 2024-11-15 | $55.07 | $55.01 | $0.0638 | 348.0 | -0.02% |
| 2024-11-14 | $55.20 | $55.07 | $0.13 | 1,100.0 | -0.85% |
| 2024-11-13 | $55.55 | $55.49 | $0.0627 | 2,341.0 | +0.07% |
| 2024-11-12 | $55.63 | $55.51 | $0.116 | 1,060.0 | -0.18% |
| 2024-11-11 | $55.63 | $55.62 | $0.0134 | 412.0 | +0.32% |
| 2024-11-08 | $55.44 | $55.10 | $0.3402 | 169.0 | +0.88% |
| 2024-11-07 | $55.17 | $54.90 | $0.27 | 1,676.0 | -0.20% |
| 2024-11-06 | $55.18 | $54.81 | $0.37 | 867.0 | +1.84% |
| 2024-11-05 | $54.07 | $54.07 | $0.00 | 57.00 | +0.85% |
| 2024-11-04 | $53.72 | $53.61 | $0.1107 | 358.0 | -0.15% |
| 2024-11-01 | $53.99 | $53.69 | $0.3003 | 412.0 | -0.36% |
| 2024-10-31 | $54.21 | $53.88 | $0.3302 | 1,549.0 | -0.33% |
| 2024-10-30 | $54.17 | $54.06 | $0.1143 | 638.0 | +0.20% |
| 2024-10-29 | $54.13 | $53.95 | $0.1798 | 406.0 | -0.47% |
| 2024-10-28 | $54.21 | $54.21 | $0.00 | 99.00 | +0.40% |
| 2024-10-25 | $54.49 | $54.00 | $0.4924 | 2,040.0 | -1.18% |
| 2024-10-24 | $54.64 | $54.64 | $0.00 | 186.0 | -0.23% |
| 2024-10-23 | $54.77 | $54.77 | $0.00 | 24.00 | -0.07% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 Ex Rate Sensitive Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XRLV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 Ex Rate Sensitive Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Storia dei prezzi delle azioni (XRLV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $56.05 | $53.61 | $2.45 | 11,749.0 | +4.03% |
| 2024-10 | $55.31 | $53.48 | $1.83 | 16,437.0 | -0.72% |
| 2024-09 | $54.27 | $52.85 | $1.42 | 20,164.0 | +0.82% |
| 2024-08 | $53.83 | $50.51 | $3.32 | 30,372.0 | +4.97% |
| 2024-07 | $51.45 | $48.80 | $2.65 | 11,250.0 | +4.33% |
| 2024-06 | $50.14 | $48.89 | $1.25 | 35,705.0 | -0.29% |
| 2024-05 | $50.11 | $48.18 | $1.93 | 34,351.0 | +1.93% |
| 2024-04 | $49.93 | $47.44 | $2.49 | 17,391.0 | -3.30% |
| 2024-03 | $50.01 | $48.46 | $1.55 | 19,758.0 | +2.83% |
| 2024-02 | $49.00 | $47.37 | $1.63 | 38,357.0 | +1.50% |
| 2024-01 | $48.31 | $47.29 | $1.02 | 42,129.0 | +1.10% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Storia dei prezzi delle azioni (XRLV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $47.96 | $46.35 | $1.61 | 126,493.0 | +1.87% |
| 2023-11 | $46.53 | $44.59 | $1.94 | 18,033.0 | +4.93% |
| 2023-10 | $44.95 | $43.56 | $1.39 | 25,621.0 | -0.55% |
| 2023-09 | $46.80 | $44.58 | $2.22 | 13,372.0 | -4.24% |
| 2023-08 | $47.89 | $46.15 | $1.74 | 23,516.0 | -2.86% |
| 2023-07 | $48.73 | $47.15 | $1.58 | 47,288.0 | +0.41% |
| 2023-06 | $47.87 | $45.97 | $1.90 | 48,891.0 | +3.97% |
| 2023-05 | $48.79 | $45.73 | $3.06 | 53,177.0 | -5.42% |
| 2023-04 | $48.60 | $47.38 | $1.22 | 54,114.0 | +2.44% |
| 2023-03 | $47.38 | $45.19 | $2.19 | 49,991.0 | +1.12% |
| 2023-02 | $48.60 | $46.81 | $1.79 | 106,461.0 | -3.41% |
| 2023-01 | $49.60 | $47.47 | $2.13 | 213,059.0 | -0.18% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Storia dei prezzi delle azioni (XRLV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $50.39 | $48.01 | $2.38 | 206,674.0 | -2.03% |
| 2022-11 | $49.60 | $46.18 | $3.42 | 95,169.0 | +5.61% |
| 2022-10 | $47.15 | $42.76 | $4.39 | 137,740.0 | +7.32% |
| 2022-09 | $49.00 | $43.76 | $5.24 | 61,310.0 | -7.87% |
| 2022-08 | $50.49 | $47.43 | $3.06 | 39,417.0 | -1.27% |
| 2022-07 | $48.11 | $45.68 | $2.43 | 34,213.0 | +3.98% |
| 2022-06 | $48.62 | $43.86 | $4.76 | 57,282.0 | -4.91% |
| 2022-05 | $49.81 | $46.34 | $3.47 | 108,293.0 | +0.04% |
| 2022-04 | $52.02 | $48.64 | $3.38 | 55,619.0 | -3.65% |
| 2022-03 | $51.06 | $47.63 | $3.43 | 31,312.0 | +4.28% |
| 2022-02 | $49.71 | $46.59 | $3.12 | 53,805.0 | -1.77% |
| 2022-01 | $52.01 | $47.71 | $4.30 | 181,095.0 | -5.38% |
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):