Invesco S&P 500 Pure Value ETF【RPV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P 500 Pure Value ETF (RPV)
Invesco S&P 500 Pure Value ETF (RPV) 과거

Invesco S&P 500 Pure Value ETF (RPV)

90.13

0.00

(0.00%)

마감 09 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.64	-0.705078770519	90.77	91.93	89.3	165017	90.30170144	SP
4	-3.68	-3.92282272679	93.81	94.15	88.62	133141	90.50233708	SP
12	-0.74	-0.814350170573	90.87	97.73	88.37	117280	92.32680351	SP
26	7.34	8.86580504892	82.79	97.73	81.26	127965	89.14557006	SP
52	7.51	9.08980876301	82.62	97.73	78.31	173297	85.66062062	SP
156	5.2	6.12268927352	84.93	97.73	67.69	405655	80.07038311	SP
260	21.09	30.5475086906	69.04	97.73	33.62	418809	75.13770015	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736379000	90.13	-0.35	-0.39	90.1	90.17	89.3	104486
1736292600	90.48	-0.28	-0.31	91.02	91.55	90.205	214953
1736206200	90.76	0.28	0.31	91.07	91.93	90.56	131851
1735947000	90.48	0.6	0.67	90.22	90.62	89.4899	128646
1735860600	89.88	-0.33	-0.37	90.77	91.2	89.57	246914
1735687800	90.21	0.61	0.68	89.88	90.605	89.77	114113
1735601400	89.6	-0.89	-0.98	89.87	89.975	89.04	110397
1735342200	90.49	-0.26	-0.29	90.4	91.21	90.04	140942
1735255800	90.75	0.31	0.34	90.12	90.9	89.99	109616
1735077840	90.44	0.55	0.61	89.84	90.44	89.55	66141
1734996600	89.89	-0.31	-0.34	89.49	89.96	88.9208	190320
1734737400	90.2	1.44	1.62	88.62	90.67	88.53	163263
1734651000	88.76	-0.07	-0.08	89.75	90.14	88.76	97301
1734564600	88.83	-2.41	-2.64	91.39	91.83	88.79	195912
1734478200	91.24	-1.06	-1.15	91.76	91.94	91.0914	108223
1734391800	92.3	-0.81	-0.87	93.03	93.17	92.18	74692
1734132600	93.11	-0.43	-0.46	93.65	93.65	93.0201	73595
1734046200	93.54	-0.04	-0.04	93.81	94.15	93.54	173855
1733959800	93.58	-0.27	-0.29	94.13	94.13	93.23	121674
1733873400	93.85	-0.41	-0.43	94.37	94.39	93.34	158722
1733787000	94.26	-0.44	-0.46	94.99	95.29	94.23	113984
1733527800	94.7	-0.4	-0.42	95.61	95.61	94.59	189189
1733441400	95.1	-0.14	-0.15	95.36	95.72	95.06	173230
1733355000	95.24	-0.29	-0.30	95.57	95.67	94.85	169149
1733268600	95.53	-0.62	-0.64	96.37	96.46	95.48	72964
1733182200	96.15	-0.66	-0.68	96.76	96.82	95.75	231093
1732917840	96.81	0.36	0.37	96.73	97.07	96.51	80334
1732750200	96.45	0.08	0.08	96.45	96.9919	96.3026	58809
1732663800	96.37	-0.84	-0.86	96.73	96.77	96.12	67483
1732577400	97.21	1.16	1.21	96.78	97.73	96.78	194163
1732318200	96.05	0.99	1.04	95.04	96.25	95.04	90803
1732231800	95.06	1.21	1.29	94.02	95.24	93.92	122582
1732145400	93.85	0.25	0.27	93.6	93.86	93.24	175269
1732059000	93.6	-0.72	-0.76	93.28	94.03	93.01	94903
1731972600	94.32	0.36	0.38	94.04	94.54	93.9856	125783
1731713400	93.96	-0.07	-0.07	93.95	94.39	93.58	100382
1731627000	94.03	-0.27	-0.29	94.46	94.62	93.96	65314
1731540600	94.3	0.25	0.27	94.3	94.86	94.07	105148
1731454200	94.05	-0.71	-0.75	94.49	94.8	93.7829	88723
1731367800	94.76	1.3	1.39	94.11	95.14	94.11	166522
1731108600	93.46	0.04	0.04	93.55	93.71	93.0918	129641
1731022200	93.42	-0.25	-0.27	93.66	94.0857	93.23	86191
1730935800	93.67	3.95	4.40	92.72	93.78	92.45	205055
1730849400	89.72	1.21	1.37	88.37	89.73	88.3	46607
1730763000	88.51	-0.22	-0.25	88.89	89.25	88.435	41675
1730500200	88.73	0.08	0.09	88.93	89.5375	88.66	63768
1730413800	88.65	-0.68	-0.76	89.33	89.7	88.61	54105
1730327400	89.33	0.76	0.86	88.56	89.73	88.56	61139
1730241000	88.57	-1.05	-1.17	89.03	89.15	88.57	72149
1730154600	89.62	1.13	1.28	88.87	89.72	88.87	49896
1729895400	88.49	-0.97	-1.08	89.73	89.87	88.45	59955
1729809000	89.46	0.01	0.01	89.73	89.78	89.12	67014
1729722600	89.45	-0.21	-0.23	89.53	89.72	88.91	101087
1729636200	89.66	0.23	0.26	89.25	89.765	88.98	197423
1729549800	89.43	-1.17	-1.29	90.5	90.63	89.32	163783
1729290600	90.6	-0.19	-0.21	90.72	90.77	90.12	121734
1729204200	90.79	-0.36	-0.39	90.87	91.05	90.57	73219
1729117800	91.15	1.32	1.47	90.17	91.28	90.17	146012
1729031400	89.83	-0.07	-0.08	89.82	90.86	89.71	192117
1728945000	89.9	0.58	0.64	89.32	89.96	89.04	113855
1728685800	89.325	0.95	1.08	88.57	89.56	88.57	44421
1728599400	88.37	-0.05	-0.06	88.35	88.595	88.05	66059
1728513000	88.42	0.59	0.67	87.81	88.69	87.72	67331

Invesco S&P 500 Pure Val...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관