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
2023-12-29 58.78 58.87 58.51 58.60 0.0M
2023-12-28 58.56 58.97 58.56 58.79 0.0M
2023-12-27 58.27 58.67 58.27 58.61 0.0M
2023-12-26 58.23 58.57 58.23 58.45 0.0M
2023-12-22 58.23 58.40 58.08 58.16 0.0M
2023-12-21 58.06 58.37 57.43 57.92 0.0M
2023-12-20 58.14 58.47 57.26 57.26 0.0M
2023-12-19 57.92 58.50 57.85 58.39 0.0M
2023-12-18 58.06 58.15 57.83 58.04 0.0M
2023-12-15 58.58 58.60 57.95 58.36 0.0M
2023-12-14 58.25 59.10 58.25 58.83 0.1M
2023-12-13 56.67 57.86 56.65 57.86 0.0M
2023-12-12 56.30 56.74 56.30 56.56 0.0M
2023-12-11 55.92 56.55 55.92 56.41 0.0M
2023-12-08 55.84 56.09 55.72 56.03 0.0M
2023-12-07 55.52 55.70 55.48 55.62 0.0M
2023-12-06 55.80 56.18 55.32 55.45 0.0M
2023-12-05 55.72 55.90 55.51 55.73 0.0M
2023-12-04 55.41 56.10 55.41 56.01 0.0M
2023-12-01 55.05 55.93 55.05 55.84 0.0M
2023-11-30 54.35 55.12 54.35 55.07 0.0M
2023-11-29 53.90 54.65 53.90 54.34 0.0M
2023-11-28 53.67 53.98 53.67 53.82 0.0M
2023-11-27 53.65 53.88 53.65 53.75 0.0M
2023-11-24 53.99 54.00 53.92 53.93 0.0M
2023-11-22 53.60 53.94 53.60 53.75 0.0M
2023-11-21 53.52 53.74 53.47 53.52 0.0M
2023-11-20 53.39 53.73 53.35 53.60 0.0M
2023-11-17 53.50 53.52 53.28 53.50 0.0M
2023-11-16 53.32 53.32 52.99 53.13 0.0M
2023-11-15 52.99 53.32 52.99 53.11 0.0M
2023-11-14 52.38 53.13 52.38 52.86 0.0M
2023-11-13 51.54 51.79 51.46 51.57 0.0M
2023-11-10 51.44 51.66 51.07 51.66 0.0M
2023-11-09 51.61 51.66 51.06 51.16 0.0M
2023-11-08 51.39 51.50 51.20 51.46 0.0M
2023-11-07 51.55 51.57 51.30 51.41 0.0M
2023-11-06 51.86 51.86 51.34 51.59 0.0M
2023-11-03 51.61 52.16 51.61 51.91 0.0M
2023-11-02 50.13 51.06 50.13 51.06 0.0M
2023-11-01 49.43 49.79 49.43 49.79 0.0M
2023-10-31 48.94 49.45 48.91 49.44 0.0M
2023-10-30 48.46 49.02 48.28 48.92 0.0M
2023-10-27 48.95 48.95 47.94 48.10 0.0M
2023-10-26 48.69 49.40 48.69 49.02 0.0M
2023-10-25 48.69 48.93 48.51 48.75 0.0M
2023-10-24 48.78 49.19 48.66 48.97 0.0M
2023-10-23 48.76 49.08 48.56 48.58 0.0M
2023-10-20 49.78 49.78 48.90 48.96 0.0M
2023-10-19 50.67 50.90 49.99 49.99 0.0M
2023-10-18 51.51 51.51 50.79 50.82 0.0M
2023-10-17 50.96 52.08 50.96 51.75 0.0M
2023-10-16 50.97 51.37 50.97 51.24 0.0M
2023-10-13 50.79 50.79 50.28 50.39 0.0M
2023-10-12 51.04 51.04 50.20 50.42 0.0M
2023-10-11 51.27 51.27 50.63 50.95 0.1M
2023-10-10 50.67 51.18 50.67 50.95 0.0M
2023-10-09 49.96 50.61 49.96 50.47 0.0M
2023-10-06 49.73 50.61 49.65 50.47 0.0M
2023-10-05 49.51 50.06 49.51 50.02 0.0M
2023-10-04 49.49 49.80 49.00 49.80 0.0M
2023-10-03 49.81 49.82 49.01 49.22 0.0M
2023-10-02 50.73 50.73 49.19 50.10 0.0M
2023-09-29 51.18 51.29 50.57 50.69 0.0M
2023-09-28 50.45 51.11 50.45 50.89 0.0M
2023-09-27 50.38 50.60 50.15 50.45 0.0M
2023-09-26 51.14 51.25 50.60 50.70 0.0M
2023-09-25 51.07 51.40 51.07 51.38 0.0M
2023-09-22 51.84 51.84 51.31 51.32 0.0M
2023-09-21 52.10 52.20 51.61 51.63 0.0M
2023-09-20 53.01 53.20 52.52 52.52 0.0M
2023-09-19 52.57 52.83 52.39 52.67 0.0M
2023-09-18 52.55 52.77 52.50 52.72 0.0M
2023-09-15 52.94 53.25 52.94 52.98 0.0M
2023-09-14 53.05 53.33 52.94 53.30 0.0M
2023-09-13 52.94 52.94 52.33 52.51 0.0M
2023-09-12 52.22 53.11 52.22 52.75 0.0M
2023-09-11 52.39 52.63 52.21 52.34 0.0M
2023-09-08 52.16 52.25 51.89 52.18 0.0M
2023-09-07 52.19 52.25 51.93 51.98 0.0M
2023-09-06 52.29 52.47 51.95 52.19 0.0M
2023-09-05 52.87 52.87 52.52 52.52 0.0M
2023-09-01 53.05 53.24 52.18 53.07 0.0M
2023-08-31 52.63 52.78 52.45 52.59 0.0M
2023-08-30 52.60 52.80 52.45 52.63 0.0M
2023-08-29 52.13 52.80 52.13 52.57 0.0M
2023-08-28 52.12 53.09 51.89 52.24 0.0M
2023-08-25 51.82 51.91 51.31 51.70 0.0M
2023-08-24 51.61 52.13 51.61 51.75 0.0M
2023-08-23 51.28 51.74 51.25 51.68 0.1M
2023-08-22 51.81 51.81 51.12 51.18 0.0M
2023-08-21 51.93 51.97 51.42 51.87 0.0M
2023-08-18 51.82 52.17 51.82 51.86 0.0M
2023-08-17 52.38 52.51 51.95 52.08 0.0M
2023-08-16 52.38 52.47 52.17 52.21 0.0M
2023-08-15 52.80 52.85 52.24 52.36 0.0M
2023-08-14 53.64 53.64 53.35 53.39 0.0M
2023-08-11 53.38 53.93 53.38 53.72 0.0M
2023-08-10 54.16 54.34 53.63 53.69 0.0M
2023-08-09 53.86 54.15 53.61 53.61 0.0M
2023-08-08 53.57 54.01 53.25 54.01 0.1M
2023-08-07 54.44 54.64 54.39 54.51 0.0M
2023-08-04 54.11 54.65 53.89 53.89 0.0M
2023-08-03 53.86 54.24 53.62 54.14 0.0M
2023-08-02 54.12 54.20 53.66 54.10 0.0M
2023-08-01 54.36 54.44 54.05 54.44 0.0M
2023-07-31 54.44 54.67 54.24 54.39 0.0M
2023-07-28 54.60 54.73 54.15 54.34 0.0M
2023-07-27 55.02 55.06 54.13 54.15 0.0M
2023-07-26 54.50 55.02 54.49 54.83 0.0M
2023-07-25 54.64 54.79 54.30 54.30 0.0M
2023-07-24 54.36 54.96 54.36 54.79 0.0M
2023-07-21 54.85 54.85 54.14 54.28 0.0M
2023-07-20 54.04 54.50 54.03 54.50 0.0M
2023-07-19 53.54 54.27 53.54 54.16 0.0M
2023-07-18 53.06 53.65 53.06 53.56 0.0M
2023-07-17 52.20 52.90 52.17 52.76 0.0M
2023-07-14 52.93 52.93 52.17 52.24 0.1M
2023-07-13 52.49 52.99 52.49 52.89 0.0M
2023-07-12 52.80 53.05 52.44 52.49 0.0M
2023-07-11 51.64 52.33 51.64 52.25 0.0M
2023-07-10 51.49 51.90 51.35 51.44 0.0M
2023-07-07 50.76 51.72 50.76 51.26 0.0M
2023-07-06 50.83 50.97 50.43 50.95 0.0M
2023-07-05 51.28 51.61 51.00 51.35 0.1M
2023-07-03 51.21 51.91 51.21 51.60 0.1M
2023-06-30 51.15 51.46 51.00 51.21 0.0M
2023-06-29 50.75 50.94 50.60 50.83 0.0M
2023-06-28 50.18 50.18 49.92 50.14 0.0M
2023-06-27 50.05 50.50 50.05 50.26 0.0M
2023-06-26 49.71 50.06 49.71 49.80 0.0M
2023-06-23 49.77 49.96 49.63 49.76 0.0M
2023-06-22 50.71 50.71 49.82 50.07 0.0M
2023-06-21 50.46 50.89 50.39 50.68 0.1M
2023-06-20 50.81 50.88 50.45 50.71 0.0M
2023-06-16 51.68 51.72 51.31 51.47 0.1M
2023-06-15 50.63 51.68 50.63 51.56 0.0M
2023-06-14 51.28 52.83 50.78 50.86 0.0M
2023-06-13 51.13 51.41 51.12 51.21 0.0M
2023-06-12 50.75 51.09 50.26 50.67 0.1M
2023-06-09 50.84 51.11 50.84 51.03 0.0M
2023-06-08 50.64 51.14 50.53 51.03 0.0M
2023-06-07 50.94 51.24 50.62 51.22 0.0M