Invesco S

XSLV
🏛️ États-Unis →
46.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 44.72 44.90 44.44 44.66 0.1M
2022-12-29 44.52 45.11 44.52 45.04 0.0M
2022-12-28 44.99 45.06 44.34 44.38 0.1M
2022-12-27 44.94 45.08 44.76 45.03 0.0M
2022-12-23 44.48 44.96 44.40 44.90 0.1M
2022-12-22 44.54 44.54 43.94 44.45 0.0M
2022-12-21 44.46 45.04 44.46 44.86 0.0M
2022-12-20 44.05 44.45 43.97 44.14 0.0M
2022-12-19 43.90 44.32 43.90 44.15 0.0M
2022-12-16 44.01 44.37 43.77 43.99 0.1M
2022-12-15 44.97 45.10 44.33 44.50 0.0M
2022-12-14 45.81 46.15 45.18 45.30 0.0M
2022-12-13 46.73 47.08 45.77 45.86 0.0M
2022-12-12 45.83 46.04 45.45 45.88 0.0M
2022-12-09 45.81 46.04 45.71 45.74 0.0M
2022-12-08 46.03 46.29 45.85 46.03 0.1M
2022-12-07 45.93 46.32 45.79 45.82 0.1M
2022-12-06 46.18 46.27 45.77 46.02 0.0M
2022-12-05 47.10 47.10 45.99 46.26 0.0M
2022-12-02 46.82 47.61 46.82 47.47 0.1M
2022-12-01 47.43 47.55 47.08 47.27 0.1M
2022-11-30 46.45 47.34 45.94 47.33 0.2M
2022-11-29 46.35 46.68 46.35 46.53 0.0M
2022-11-28 46.90 47.08 46.31 46.41 0.0M
2022-11-25 46.87 47.30 46.87 47.16 0.0M
2022-11-23 46.90 47.10 46.76 46.83 0.0M
2022-11-22 46.87 47.08 46.71 47.04 0.0M
2022-11-21 46.30 46.78 46.30 46.71 0.0M
2022-11-18 46.42 46.69 46.31 46.51 0.1M
2022-11-17 45.65 46.01 45.65 46.00 0.0M
2022-11-16 46.37 46.46 46.05 46.16 0.1M
2022-11-15 46.60 46.88 46.21 46.49 0.1M
2022-11-14 46.25 46.72 46.09 46.13 0.1M
2022-11-11 46.90 46.98 46.32 46.36 0.1M
2022-11-10 46.20 46.92 46.15 46.87 0.1M
2022-11-09 45.21 45.65 44.97 44.99 0.1M
2022-11-08 45.60 45.89 45.18 45.43 0.1M
2022-11-07 45.35 45.60 45.20 45.48 0.1M
2022-11-04 44.83 45.31 44.54 45.27 0.1M
2022-11-03 44.43 44.65 43.92 44.47 0.1M
2022-11-02 45.62 46.03 44.76 44.87 0.1M
2022-11-01 46.14 46.14 45.65 45.71 0.0M
2022-10-31 45.54 46.03 45.50 45.89 0.1M
2022-10-28 44.66 45.81 44.66 45.78 0.1M
2022-10-27 44.44 45.16 44.44 44.56 0.1M
2022-10-26 44.27 44.67 43.98 44.17 0.0M
2022-10-25 43.48 44.36 43.48 44.17 0.1M
2022-10-24 43.25 43.60 43.12 43.44 0.0M
2022-10-21 42.31 43.17 42.31 43.01 0.1M
2022-10-20 42.82 43.06 41.98 42.16 0.1M
2022-10-19 42.87 43.16 42.35 42.85 0.1M
2022-10-18 43.54 43.82 43.00 43.21 0.1M
2022-10-17 42.70 43.08 42.70 42.98 0.1M
2022-10-14 42.87 43.07 42.04 42.10 0.1M
2022-10-13 40.81 42.76 40.68 42.61 0.1M
2022-10-12 41.40 41.65 41.14 41.34 0.1M
2022-10-11 40.91 41.62 40.87 41.44 0.1M
2022-10-10 40.95 41.35 40.93 41.05 0.1M
2022-10-07 41.26 41.26 40.68 40.80 0.1M
2022-10-06 41.79 41.88 41.45 41.55 0.0M
2022-10-05 42.10 42.18 41.57 41.88 0.0M
2022-10-04 41.81 42.62 41.81 42.50 0.1M
2022-10-03 41.00 41.49 40.76 41.32 0.1M
2022-09-30 40.83 41.36 40.57 40.57 0.1M
2022-09-29 41.26 41.26 40.55 40.81 0.0M
2022-09-28 41.17 41.92 40.97 41.62 0.1M
2022-09-27 41.86 41.89 40.81 40.95 0.2M
2022-09-26 42.07 42.43 41.42 41.60 0.1M
2022-09-23 42.55 42.55 41.81 42.28 0.1M
2022-09-22 43.37 43.37 42.72 42.87 0.0M
2022-09-21 44.04 44.29 43.45 43.48 0.1M
2022-09-20 43.77 43.81 43.42 43.74 0.0M
2022-09-19 43.37 44.11 43.37 44.08 0.1M
2022-09-16 43.64 44.12 43.47 44.12 0.0M
2022-09-15 44.05 44.41 43.94 44.03 0.1M
2022-09-14 44.24 44.24 43.87 44.18 0.2M
2022-09-13 44.97 45.02 44.02 44.17 0.1M
2022-09-12 45.32 45.62 45.32 45.58 0.1M
2022-09-09 44.78 45.15 44.70 45.07 0.0M
2022-09-08 44.17 44.53 43.86 44.49 0.0M
2022-09-07 43.84 44.46 43.84 44.41 0.0M
2022-09-06 44.54 44.54 43.69 43.89 0.1M
2022-09-02 45.08 45.28 44.25 44.42 0.1M
2022-09-01 44.86 45.05 44.51 44.76 0.1M
2022-08-31 45.54 45.54 45.06 45.09 0.1M
2022-08-30 45.92 45.92 45.40 45.50 0.1M
2022-08-29 46.22 46.24 45.83 45.89 0.1M
2022-08-26 47.26 47.26 46.31 46.37 0.0M
2022-08-25 46.66 47.28 46.65 47.23 0.0M
2022-08-24 46.64 46.89 46.44 46.55 0.0M
2022-08-23 47.16 47.21 46.69 46.70 0.0M
2022-08-22 47.73 47.73 47.04 47.13 0.0M
2022-08-19 48.31 48.38 47.96 48.12 0.0M
2022-08-18 48.60 48.73 48.39 48.62 0.1M
2022-08-17 48.58 48.58 48.22 48.49 0.0M
2022-08-16 48.61 48.95 48.56 48.87 0.0M
2022-08-15 48.14 48.68 48.14 48.65 0.0M
2022-08-12 47.73 48.37 47.73 48.36 0.1M
2022-08-11 47.55 47.83 47.53 47.58 0.1M
2022-08-10 47.36 47.52 47.27 47.33 0.0M
2022-08-09 46.83 46.91 46.66 46.87 0.1M
2022-08-08 47.00 47.23 46.77 46.91 0.1M
2022-08-05 46.53 46.82 46.49 46.80 0.0M
2022-08-04 47.10 47.25 46.68 46.78 0.0M
2022-08-03 47.32 47.32 46.91 47.16 0.1M
2022-08-02 47.70 47.70 47.21 47.22 0.1M
2022-08-01 47.49 48.11 47.34 47.88 0.1M
2022-07-29 47.52 47.88 47.45 47.72 0.1M
2022-07-28 46.88 47.50 46.81 47.49 0.1M
2022-07-27 46.35 46.88 46.27 46.76 0.0M
2022-07-26 45.86 46.29 45.86 46.21 0.0M
2022-07-25 45.78 46.15 45.78 46.00 0.1M
2022-07-22 45.79 46.00 45.38 45.71 0.1M
2022-07-21 45.46 45.75 45.21 45.75 0.0M
2022-07-20 45.47 45.76 45.26 45.64 0.0M
2022-07-19 44.67 45.56 44.67 45.45 0.1M
2022-07-18 44.81 44.81 44.13 44.23 0.0M
2022-07-15 44.17 44.67 43.93 44.51 0.1M
2022-07-14 43.57 43.76 43.24 43.70 0.0M
2022-07-13 43.98 44.28 43.82 44.14 0.0M
2022-07-12 44.39 44.83 44.20 44.38 0.0M
2022-07-11 44.43 44.57 44.28 44.40 0.0M
2022-07-08 44.73 44.88 44.42 44.60 0.0M
2022-07-07 44.99 45.13 44.77 44.79 0.0M
2022-07-06 44.92 45.07 44.37 44.80 0.1M
2022-07-05 44.74 45.00 44.01 45.00 0.1M
2022-07-01 44.47 45.27 44.40 45.23 0.0M
2022-06-30 43.99 44.79 43.83 44.53 0.2M
2022-06-29 44.49 44.49 44.01 44.36 0.1M
2022-06-28 45.17 45.48 44.48 44.51 0.1M
2022-06-27 44.79 45.15 44.69 44.88 0.1M
2022-06-24 43.76 44.71 43.76 44.62 0.0M
2022-06-23 43.44 43.67 43.13 43.61 0.1M
2022-06-22 42.76 43.55 42.76 43.32 0.1M
2022-06-21 42.79 43.40 42.67 43.08 0.1M
2022-06-17 42.58 43.22 42.55 42.86 0.1M
2022-06-16 43.08 43.21 42.26 42.39 0.1M
2022-06-15 43.59 44.19 43.25 43.74 0.1M
2022-06-14 43.62 43.65 42.93 43.27 0.2M
2022-06-13 44.34 44.60 43.48 43.54 0.1M
2022-06-10 45.25 45.47 44.97 45.18 0.1M
2022-06-09 46.22 46.46 45.74 45.75 0.0M
2022-06-08 46.91 46.91 46.19 46.32 0.0M
2022-06-07 46.54 47.07 46.44 47.05 0.0M
2022-06-06 46.92 46.93 46.64 46.78 0.0M
2022-06-03 46.78 46.87 46.53 46.57 0.1M
2022-06-02 46.53 47.11 46.28 47.11 0.0M
2022-06-01 46.84 46.84 46.00 46.56 0.1M
2022-05-31 46.65 46.81 46.31 46.67 0.2M
2022-05-27 46.41 46.91 46.41 46.91 0.0M
2022-05-26 45.99 46.45 45.99 46.27 0.0M
2022-05-25 45.46 46.01 45.46 45.76 0.1M
2022-05-24 45.04 45.64 44.50 45.57 0.1M
2022-05-23 45.09 45.55 44.92 45.24 0.2M
2022-05-20 45.01 45.01 44.04 44.74 0.1M
2022-05-19 44.89 45.14 44.50 44.71 0.0M
2022-05-18 45.71 45.78 44.98 45.12 0.1M
2022-05-17 45.47 46.04 45.45 46.00 0.1M
2022-05-16 44.99 45.25 44.78 45.01 0.1M
2022-05-13 44.80 45.25 44.65 45.06 0.1M
2022-05-12 44.22 44.53 43.85 44.53 0.1M
2022-05-11 44.51 45.27 44.23 44.30 0.1M
2022-05-10 45.18 45.39 44.01 44.49 0.4M
2022-05-09 44.90 45.35 44.74 44.93 0.1M
2022-05-06 45.43 45.69 44.93 45.37 0.2M
2022-05-05 46.41 46.41 45.20 45.58 0.1M
2022-05-04 45.78 46.79 45.65 46.70 0.1M
2022-05-03 45.36 45.98 45.20 45.77 0.1M
2022-05-02 45.65 45.99 44.83 45.35 0.1M
2022-04-29 46.72 46.74 45.60 45.63 0.0M
2022-04-28 46.39 46.91 46.02 46.82 0.0M
2022-04-27 46.39 46.63 46.10 46.14 0.1M
2022-04-26 47.06 47.26 46.37 46.39 0.1M
2022-04-25 47.35 47.60 46.64 47.38 0.1M
2022-04-22 48.22 48.41 47.58 47.60 0.0M
2022-04-21 48.85 49.03 48.32 48.40 0.0M
2022-04-20 48.32 48.87 48.32 48.60 0.0M
2022-04-19 47.43 48.15 47.43 48.03 0.0M
2022-04-18 47.52 47.76 47.24 47.42 0.0M
2022-04-14 47.91 48.09 47.61 47.62 0.1M
2022-04-13 47.46 47.94 47.43 47.85 0.1M
2022-04-12 47.59 48.00 47.30 47.44 4.9M
2022-04-11 47.48 47.94 47.34 47.42 0.0M
2022-04-08 47.88 48.28 47.57 47.60 0.1M
2022-04-07 48.35 48.35 47.77 47.99 0.0M
2022-04-06 48.29 48.64 48.15 48.35 0.0M
2022-04-05 49.16 49.28 48.43 48.47 0.0M
2022-04-04 49.65 49.65 48.92 49.19 0.1M
2022-04-01 49.14 49.67 49.06 49.67 0.0M
2022-03-31 49.30 49.62 49.03 49.03 0.1M
2022-03-30 49.93 50.23 49.21 49.34 0.0M
2022-03-29 49.35 50.03 49.35 49.96 0.1M
2022-03-28 49.04 49.09 48.83 49.01 0.1M
2022-03-25 48.68 49.22 48.68 49.18 0.0M
2022-03-24 48.46 48.73 48.32 48.65 0.0M
2022-03-23 48.89 48.91 48.34 48.34 0.1M
2022-03-22 49.16 49.52 48.99 49.07 0.1M
2022-03-21 49.09 49.50 48.85 49.05 0.1M
2022-03-18 49.05 49.32 48.70 49.29 0.1M
2022-03-17 48.70 49.38 48.69 49.15 0.2M
2022-03-16 48.63 48.99 48.21 48.96 0.1M
2022-03-15 48.44 48.57 48.02 48.38 0.0M
2022-03-14 48.33 48.60 48.08 48.19 0.0M
2022-03-11 48.54 48.76 48.12 48.15 0.0M
2022-03-10 47.80 48.42 47.70 48.37 0.1M
2022-03-09 48.44 48.67 48.28 48.29 0.1M
2022-03-08 48.30 48.70 47.89 47.89 0.0M
2022-03-07 48.72 48.94 48.22 48.26 0.0M
2022-03-04 48.38 48.86 48.29 48.84 0.1M
2022-03-03 48.79 48.91 48.44 48.83 0.0M
2022-03-02 47.71 48.82 47.71 48.62 0.0M
2022-03-01 48.14 48.30 47.29 47.60 0.0M
2022-02-28 47.94 48.45 47.92 48.29 0.1M
2022-02-25 47.51 48.44 47.51 48.38 0.1M
2022-02-24 46.49 47.44 46.32 47.40 0.1M
2022-02-23 48.16 48.34 47.30 47.34 0.2M
2022-02-22 48.28 48.45 47.77 48.03 0.1M
2022-02-18 48.33 48.74 48.32 48.43 0.1M
2022-02-17 48.60 48.60 48.29 48.51 0.1M
2022-02-16 48.40 49.08 48.40 48.97 0.1M
2022-02-15 48.42 48.82 48.42 48.62 0.0M
2022-02-14 48.35 48.65 47.87 48.10 0.3M
2022-02-11 48.06 48.60 47.89 48.22 0.1M
2022-02-10 48.12 48.79 47.80 47.97 0.1M
2022-02-09 48.91 49.06 48.66 48.80 0.0M
2022-02-08 47.96 48.74 47.85 48.67 0.1M
2022-02-07 47.94 48.12 47.81 47.88 0.1M
2022-02-04 48.03 48.20 47.26 47.86 0.1M
2022-02-03 48.34 48.65 48.10 48.18 0.2M
2022-02-02 48.61 48.74 48.30 48.65 0.1M
2022-02-01 48.59 48.66 48.05 48.64 0.3M
2022-01-31 47.79 48.56 47.73 48.55 0.1M
2022-01-28 47.25 48.00 46.75 47.99 0.1M
2022-01-27 48.30 48.67 47.17 47.33 0.1M
2022-01-26 49.15 49.43 47.60 48.00 0.1M
2022-01-25 48.88 49.18 47.94 48.81 0.3M
2022-01-24 48.23 49.43 47.98 49.30 0.1M
2022-01-21 48.72 49.77 48.72 48.74 0.1M
2022-01-20 49.77 50.17 48.84 48.89 0.2M
2022-01-19 50.53 50.53 49.66 49.66 1.5M
2022-01-18 50.93 51.06 50.33 50.42 0.1M
2022-01-14 50.96 51.28 50.85 51.24 0.1M
2022-01-13 51.17 51.65 51.14 51.21 0.1M
2022-01-12 51.35 51.46 50.95 51.09 0.1M
2022-01-11 51.40 51.40 50.73 51.25 0.1M
2022-01-10 51.32 51.41 51.06 51.41 0.1M
2022-01-07 51.96 51.96 51.56 51.56 0.1M
2022-01-06 51.87 52.13 51.80 51.89 0.1M
2022-01-05 52.59 52.81 51.78 51.84 0.1M
2022-01-04 52.46 52.89 52.46 52.58 0.1M
2022-01-03 52.21 52.64 51.97 52.30 0.3M