Invesco S&P 500® Equal Weight Financials ETF (RSPF)

RSPF
🏛️ 美国 →
77.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.56 77.87 77.56 77.72 0.0M
2025-09-25 77.23 77.46 76.78 77.16 0.0M
2025-09-24 77.67 77.67 77.34 77.40 0.0M
2025-09-23 78.44 78.44 77.38 77.58 0.0M
2025-09-22 77.47 77.82 77.42 77.79 0.0M
2025-09-19 78.15 78.25 78.15 78.25 0.0M
2025-09-18 78.13 78.56 78.08 78.23 0.0M
2025-09-17 77.12 78.32 77.12 77.83 0.0M
2025-09-16 77.57 77.57 77.00 77.24 0.0M
2025-09-15 78.24 78.44 77.64 77.65 0.0M
2025-09-12 78.32 78.67 78.21 78.34 0.0M
2025-09-11 77.43 78.66 77.43 78.60 0.0M
2025-09-10 77.42 77.46 77.24 77.33 0.0M
2025-09-09 78.07 79.55 77.52 77.69 0.0M
2025-09-08 77.35 77.60 76.84 77.56 0.0M
2025-09-05 78.59 78.65 77.03 77.38 0.0M
2025-09-04 77.90 78.61 77.90 78.61 0.0M
2025-09-03 77.64 77.79 77.26 77.79 0.0M
2025-09-02 77.39 77.78 77.23 77.76 0.0M
2025-08-29 78.34 78.81 78.34 78.46 0.0M
2025-08-28 78.42 78.46 78.14 78.45 0.0M
2025-08-27 77.96 79.41 77.96 78.54 0.0M
2025-08-26 77.53 78.60 77.53 78.26 0.0M
2025-08-25 78.29 78.40 77.92 78.07 0.0M
2025-08-22 77.22 78.52 77.22 78.39 0.0M
2025-08-21 76.80 76.93 76.67 76.91 0.0M
2025-08-20 76.89 77.35 76.75 77.22 0.0M
2025-08-19 76.75 76.81 76.60 76.72 0.0M
2025-08-18 76.36 76.65 76.23 76.57 0.0M
2025-08-15 77.57 77.57 76.72 76.72 0.0M
2025-08-14 76.94 77.52 76.92 77.52 0.0M
2025-08-13 76.70 77.41 76.70 77.41 0.0M
2025-08-12 76.22 76.75 76.21 76.57 0.0M
2025-08-11 75.81 76.10 75.69 75.69 0.0M
2025-08-08 75.60 75.89 75.60 75.83 0.0M
2025-08-07 76.13 76.13 75.26 75.26 0.0M
2025-08-06 75.80 76.20 75.73 76.09 0.0M
2025-08-05 75.98 76.06 75.20 75.68 0.0M
2025-08-04 75.41 76.09 75.41 76.02 0.0M
2025-08-01 80.00 80.00 74.38 74.93 0.0M
2025-07-31 76.20 78.86 76.20 76.27 0.0M
2025-07-30 77.08 77.30 76.35 76.57 0.0M
2025-07-29 78.71 80.00 77.05 77.16 0.0M
2025-07-28 78.03 79.00 77.19 77.42 0.0M
2025-07-25 77.87 78.21 77.87 78.13 0.0M
2025-07-24 77.76 77.80 77.52 77.52 0.0M
2025-07-23 76.15 77.56 76.15 77.56 0.0M
2025-07-22 77.19 77.83 77.07 77.32 0.0M
2025-07-21 77.56 77.58 76.70 76.70 0.0M
2025-07-18 77.15 78.33 76.92 77.12 0.0M
2025-07-17 76.05 77.11 76.05 77.11 0.0M
2025-07-16 75.68 76.14 74.86 75.98 0.0M
2025-07-15 76.74 76.74 75.40 75.40 0.0M
2025-07-14 76.14 77.01 76.14 76.89 0.0M
2025-07-11 76.52 76.61 76.30 76.38 0.0M
2025-07-10 77.25 77.37 77.11 77.18 0.0M
2025-07-09 76.68 76.83 76.33 76.58 0.0M
2025-07-08 76.67 76.67 76.42 76.42 0.0M
2025-07-07 77.05 77.16 76.33 76.69 0.0M
2025-07-03 77.07 77.91 77.04 77.62 0.0M
2025-07-02 76.78 77.10 76.40 76.59 0.0M
2025-07-01 76.07 76.75 75.97 76.63 0.0M
2025-06-30 75.62 76.13 75.49 76.11 0.0M
2025-06-27 75.40 75.79 75.15 75.45 0.0M
2025-06-26 74.64 75.24 74.64 75.16 0.0M
2025-06-25 74.27 74.61 74.24 74.44 0.0M
2025-06-24 73.64 75.00 73.64 74.79 0.0M
2025-06-23 72.99 73.93 72.60 73.93 0.0M
2025-06-20 73.32 73.35 73.00 73.28 0.0M
2025-06-18 72.19 73.18 72.19 72.85 0.0M
2025-06-17 72.61 72.62 72.17 72.48 0.0M
2025-06-16 72.57 73.39 72.55 72.95 0.0M
2025-06-13 72.62 72.85 71.95 72.04 0.0M
2025-06-12 72.90 73.42 72.90 73.42 0.0M
2025-06-11 73.33 74.06 73.17 73.27 0.0M
2025-06-10 73.49 73.51 73.19 73.40 0.0M
2025-06-09 73.92 73.92 73.03 73.54 0.0M
2025-06-06 74.01 74.01 73.67 73.95 0.0M
2025-06-05 73.00 73.12 72.73 72.84 0.0M
2025-06-04 73.43 73.43 73.09 73.09 0.0M
2025-06-03 72.99 73.67 71.91 73.47 0.0M
2025-06-02 72.72 73.18 72.18 73.18 0.0M
2025-05-30 72.69 73.23 72.65 73.22 0.0M
2025-05-29 72.65 73.09 72.65 73.03 0.0M
2025-05-28 73.25 73.30 72.64 72.64 0.0M
2025-05-27 72.31 73.50 72.30 73.39 0.0M
2025-05-23 71.20 72.15 71.20 72.03 0.0M
2025-05-22 72.13 72.55 71.98 72.22 0.0M
2025-05-21 73.50 73.84 72.42 72.42 0.0M
2025-05-20 74.10 74.29 73.86 74.09 0.0M
2025-05-19 73.70 74.59 73.70 74.51 0.0M
2025-05-16 73.96 74.65 73.96 74.50 0.0M
2025-05-15 73.41 74.01 73.41 73.95 0.0M
2025-05-14 73.48 73.58 73.20 73.48 0.0M
2025-05-13 73.70 74.18 73.70 73.86 0.0M
2025-05-12 73.32 73.68 73.22 73.58 0.0M
2025-05-09 72.06 72.10 71.70 71.91 0.0M
2025-05-08 71.48 72.47 71.48 71.87 0.0M
2025-05-07 71.05 71.31 70.95 71.07 0.0M
2025-05-06 70.80 71.05 70.65 70.76 0.0M
2025-05-05 70.87 71.53 70.87 71.08 0.0M
2025-05-02 70.37 71.33 70.26 71.18 0.0M
2025-05-01 69.52 69.85 69.34 69.58 0.0M
2025-04-30 67.90 69.55 67.90 69.55 0.0M
2025-04-29 68.74 69.75 68.63 69.66 0.0M
2025-04-28 68.68 69.14 68.51 69.07 0.0M
2025-04-25 68.86 69.12 68.32 68.73 0.0M
2025-04-24 68.34 69.46 68.34 69.36 0.0M
2025-04-23 69.35 69.60 68.28 68.51 0.0M
2025-04-22 66.27 67.81 66.27 67.76 0.0M
2025-04-21 66.70 72.00 64.90 65.64 0.0M
2025-04-17 66.95 69.54 66.62 67.11 0.0M
2025-04-16 67.72 67.78 66.41 66.90 0.0M
2025-04-15 68.52 68.52 67.76 67.89 0.0M
2025-04-14 68.04 68.05 67.82 67.82 0.0M
2025-04-11 65.53 67.13 65.29 66.97 0.0M
2025-04-10 66.89 67.13 64.80 66.00 0.0M
2025-04-09 62.54 68.32 62.48 68.30 0.0M
2025-04-08 66.26 66.69 62.41 63.23 0.0M
2025-04-07 62.70 65.91 61.66 63.81 0.0M
2025-04-04 67.06 67.34 64.13 64.36 0.0M
2025-04-03 70.63 70.91 69.06 69.06 0.1M
2025-04-02 71.96 73.32 71.96 73.30 0.0M
2025-04-01 72.16 72.49 71.78 72.49 0.0M
2025-03-31 70.98 75.00 70.98 72.53 0.0M
2025-03-28 73.00 73.00 71.56 71.56 0.0M
2025-03-27 73.04 73.37 72.86 73.01 0.0M
2025-03-26 73.78 74.01 73.09 73.26 0.0M
2025-03-25 73.30 73.45 73.09 73.37 0.0M
2025-03-24 72.52 73.16 72.39 73.16 0.0M
2025-03-21 71.87 72.29 71.67 72.12 0.0M
2025-03-20 72.74 72.87 72.51 72.52 0.0M
2025-03-19 71.76 72.42 71.76 72.42 0.0M
2025-03-18 72.02 72.12 71.53 71.77 0.0M
2025-03-17 70.89 72.26 70.89 72.09 0.0M
2025-03-14 70.14 71.27 70.14 71.27 0.0M
2025-03-13 70.07 70.30 69.41 69.61 0.0M
2025-03-12 70.62 70.62 69.38 70.07 0.0M
2025-03-11 70.91 70.91 68.00 70.07 0.0M
2025-03-10 71.08 71.76 70.17 70.59 0.1M
2025-03-07 71.98 72.26 70.99 72.26 0.0M
2025-03-06 72.63 72.63 72.01 72.37 0.0M
2025-03-05 72.76 73.51 72.37 73.34 0.0M
2025-03-04 74.67 74.67 72.66 72.69 0.0M
2025-03-03 75.98 76.34 74.94 75.13 0.0M
2025-02-28 74.88 75.65 74.70 75.65 0.0M
2025-02-27 74.32 75.02 74.22 74.46 0.0M
2025-02-26 74.48 74.48 73.83 73.91 0.0M
2025-02-25 74.26 74.57 73.47 74.09 0.1M
2025-02-24 73.95 74.44 73.83 74.05 0.0M
2025-02-21 74.78 74.78 73.66 73.80 0.0M
2025-02-20 75.34 75.34 74.08 74.74 0.0M
2025-02-19 75.22 75.67 75.11 75.51 0.0M
2025-02-18 75.14 75.48 74.83 75.48 0.0M
2025-02-14 75.20 75.74 74.86 74.86 0.0M
2025-02-13 76.60 76.60 74.20 74.86 0.0M
2025-02-12 74.17 76.45 74.02 74.26 0.0M
2025-02-11 74.92 75.06 74.55 74.94 0.0M
2025-02-10 76.00 76.00 74.97 74.99 0.0M
2025-02-07 76.41 76.43 75.72 75.72 0.0M
2025-02-06 75.79 76.24 75.62 76.04 0.0M
2025-02-05 75.26 75.56 75.02 75.56 0.0M
2025-02-04 75.02 75.50 75.02 75.14 0.0M
2025-02-03 74.77 78.00 74.60 75.44 0.0M
2025-01-31 76.50 76.86 75.83 76.86 0.0M
2025-01-30 76.50 78.00 75.74 77.61 0.0M
2025-01-29 75.65 76.37 75.55 75.73 0.0M
2025-01-28 75.85 76.14 75.73 75.97 0.0M
2025-01-27 74.98 76.06 74.98 76.04 0.0M
2025-01-24 74.59 75.37 74.59 75.10 0.0M
2025-01-23 74.65 75.10 74.65 74.87 0.0M
2025-01-22 74.80 75.61 74.55 74.71 0.0M
2025-01-21 75.00 75.16 74.65 74.96 0.0M
2025-01-17 74.52 74.86 74.39 74.60 0.0M
2025-01-16 73.83 74.16 73.66 74.11 0.0M
2025-01-15 73.76 73.78 73.34 73.71 0.0M
2025-01-14 71.42 72.12 71.39 72.09 0.0M
2025-01-13 70.10 71.10 70.10 71.04 0.0M
2025-01-10 72.11 72.11 70.39 70.55 0.0M
2025-01-08 71.85 72.41 71.81 72.41 0.0M
2025-01-07 72.83 73.46 71.89 72.15 0.0M
2025-01-06 73.04 73.41 72.36 72.37 0.0M
2025-01-03 72.67 72.83 72.12 72.69 0.0M
2025-01-02 72.91 72.91 71.92 72.24 0.0M