Stockscreener 앱 받기
62.90
1.04%
0.65
시간 외 거래:
62.90
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $62.98 | $62.17 | $0.81 | 38,177.0 | +1.04% |
| 2025-10-13 | $62.36 | $62.00 | $0.36 | 23,317.0 | +0.44% |
| 2025-10-10 | $62.82 | $61.97 | $0.8544 | 33,406.0 | -0.93% |
| 2025-10-09 | $63.16 | $62.43 | $0.7275 | 28,846.0 | -0.97% |
| 2025-10-08 | $63.21 | $62.96 | $0.25 | 35,000.0 | +0.22% |
| 2025-10-07 | $63.21 | $62.90 | $0.3146 | 27,833.0 | -0.16% |
| 2025-10-06 | $63.45 | $63.06 | $0.3852 | 74,649.0 | -0.47% |
| 2025-10-03 | $63.61 | $63.27 | $0.3416 | 122,028.0 | +0.44% |
| 2025-10-02 | $63.38 | $62.84 | $0.545 | 170,850.0 | -0.47% |
| 2025-10-01 | $63.61 | $63.38 | $0.23 | 18,901.0 | -0.17% |
| 2025-09-30 | $63.64 | $63.15 | $0.49 | 28,622.0 | +0.68% |
| 2025-09-29 | $63.38 | $62.96 | $0.42 | 16,097.0 | -0.32% |
| 2025-09-26 | $63.35 | $62.87 | $0.4819 | 23,937.0 | +0.99% |
| 2025-09-25 | $62.94 | $62.57 | $0.3632 | 45,160.0 | -0.18% |
| 2025-09-24 | $63.02 | $62.75 | $0.27 | 19,608.0 | -0.05% |
| 2025-09-23 | $62.91 | $62.68 | $0.2309 | 18,556.0 | +0.29% |
| 2025-09-22 | $62.76 | $62.51 | $0.2453 | 19,817.0 | -0.71% |
| 2025-09-19 | $63.66 | $63.12 | $0.54 | 36,593.0 | -0.68% |
| 2025-09-18 | $63.79 | $63.28 | $0.5084 | 29,456.0 | +0.41% |
| 2025-09-17 | $64.03 | $63.20 | $0.835 | 33,092.0 | +0.27% |
| 2025-09-16 | $63.53 | $63.06 | $0.47 | 37,314.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $63.61 | $61.97 | $1.64 | 611,184.0 | -1.04% |
| 2025-09 | $64.49 | $62.51 | $1.98 | 524,843.0 | -0.66% |
| 2025-08 | $64.50 | $60.63 | $3.87 | 598,210.0 | +4.68% |
| 2025-07 | $62.79 | $61.03 | $1.76 | 578,093.0 | -0.89% |
| 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% |
0.86%
0.78%
자본화:
|
볼륨(24시간):