Invesco S&P SmallCap Val... Historical Data - XSVM

기업명	Etf 심볼	시장	주식 타입
Invesco S&P SmallCap Value with Momentum ETF	XSVM	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.38	-0.68%	55.13	09:00:00

개장가	저가	고가	종가	전일 종가
55.57	54.8301	55.6071	55.13	55.51

XSVM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	55.17	55.6071	54.25	55.00	61,329	-0.04	-0.07%
1개월	54.63	55.6071	52.815	54.38	58,148	0.50	0.92%
3개월	54.18	57.25	52.815	54.69	64,517	0.95	1.75%
6개월	46.34	57.25	46.11	53.06	74,431	8.79	18.97%
1년	43.70	57.25	42.41	49.91	73,322	11.43	26.16%
3년	51.47	57.25	41.0052	49.88	107,949	3.66	7.11%
5년	28.16	57.25	16.74	47.87	78,269	26.97	95.77%

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	55.13	-0.38	-0.68%	55.57	55.6071	54.8301	37,816
10 5월(5) 2024	55.51	0.55	1.00%	55.05	55.5216	54.78	45,296
09 5월(5) 2024	54.96	-0.08	-0.15%	54.69	54.96	54.43	37,987
08 5월(5) 2024	55.04	-0.02	-0.04%	55.04	55.5556	55.04	101,728
07 5월(5) 2024	55.06	0.61	1.12%	54.78	55.2394	54.78	68,219
04 5월(5) 2024	54.45	0.02	0.04%	55.17	55.18	54.25	53,413
03 5월(5) 2024	54.43	0.85	1.59%	54.17	54.43	53.8468	199,350
02 5월(5) 2024	53.58	-0.21	-0.39%	53.80	54.5387	53.4522	39,588
01 5월(5) 2024	53.79	-1.44	-2.61%	54.73	54.85	53.70	34,849
30 4월(4) 2024	55.23	0.11	0.20%	55.23	55.52	54.9755	63,664
27 4월(4) 2024	55.12	0.47	0.86%	54.76	55.24	54.76	43,881
26 4월(4) 2024	54.65	-0.38	-0.69%	54.42	54.6931	53.975	46,377
25 4월(4) 2024	55.03	-0.30	-0.54%	55.20	55.22	54.63	39,744
24 4월(4) 2024	55.33	1.27	2.35%	54.05	55.48	54.00	44,719
23 4월(4) 2024	54.06	0.47	0.88%	53.76	54.46	53.50	29,886
20 4월(4) 2024	53.59	0.57	1.07%	52.90	53.70	52.90	48,749
19 4월(4) 2024	53.0249	0.03	0.05%	53.12	53.72	52.815	39,829
18 4월(4) 2024	52.9977	-0.48	-0.90%	53.73	53.8556	52.9455	89,936
17 4월(4) 2024	53.48	-0.17	-0.32%	53.34	53.53	52.9307	39,091
16 4월(4) 2024	53.65	-0.48	-0.89%	54.45	54.75	53.47	59,397
13 4월(4) 2024	54.13	-0.78	-1.42%	54.63	54.9382	53.9053	40,371
12 4월(4) 2024	54.9084	0.22	0.40%	54.95	54.95	54.38	49,456