Invesco S&P 500® Equal Weight Utilities ETF (RSPU)

RSPU
🏛️ 美国 →
75.89
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 75.08 75.92 75.03 75.89 0.0M
2025-09-25 75.46 75.57 74.68 74.68 0.0M
2025-09-24 75.24 75.56 74.99 75.50 0.0M
2025-09-23 74.50 75.08 74.29 75.05 0.0M
2025-09-22 73.89 74.55 73.77 74.34 0.1M
2025-09-19 74.20 74.75 73.93 74.47 0.0M
2025-09-18 74.07 74.37 73.68 73.98 0.1M
2025-09-17 74.22 74.48 73.86 73.98 0.0M
2025-09-16 75.10 75.10 73.74 73.74 0.0M
2025-09-15 75.13 75.47 75.07 75.14 0.1M
2025-09-12 74.50 75.26 74.46 75.10 0.0M
2025-09-11 74.30 74.77 74.25 74.77 0.1M
2025-09-10 73.37 74.35 73.37 74.29 0.0M
2025-09-09 72.64 73.50 72.51 73.30 0.0M
2025-09-08 73.60 73.60 72.53 72.76 0.0M
2025-09-05 73.94 73.97 73.08 73.59 0.0M
2025-09-04 74.15 74.31 73.21 73.69 0.0M
2025-09-03 73.91 73.91 73.47 73.81 0.0M
2025-09-02 73.97 74.09 73.61 73.90 0.0M
2025-08-29 74.40 74.57 74.22 74.35 0.0M
2025-08-28 75.00 75.00 74.19 74.34 0.0M
2025-08-27 74.83 75.02 74.66 74.91 0.0M
2025-08-26 74.78 74.90 74.33 74.72 0.1M
2025-08-25 75.39 75.39 74.59 74.65 0.0M
2025-08-22 75.42 75.69 75.18 75.54 0.0M
2025-08-21 75.57 75.73 74.80 74.94 0.0M
2025-08-20 75.60 76.14 75.39 75.57 0.0M
2025-08-19 74.69 75.41 74.69 75.41 0.1M
2025-08-18 75.09 75.21 74.49 74.51 0.0M
2025-08-15 75.49 75.49 74.83 74.92 0.0M
2025-08-14 75.88 75.88 75.40 75.40 0.1M
2025-08-13 75.67 75.98 75.38 75.96 0.0M
2025-08-12 75.58 75.69 74.95 75.67 0.0M
2025-08-11 75.79 75.79 75.04 75.28 0.0M
2025-08-08 76.07 76.07 75.33 75.55 0.0M
2025-08-07 75.04 76.05 75.00 75.80 0.0M
2025-08-06 75.96 75.96 75.08 75.12 0.0M
2025-08-05 76.53 76.75 75.60 75.80 0.0M
2025-08-04 75.63 76.86 75.50 76.68 0.0M
2025-08-01 74.82 75.60 74.64 75.29 0.1M
2025-07-31 74.23 74.95 74.21 74.95 0.1M
2025-07-30 74.12 75.05 74.12 74.40 0.1M
2025-07-29 73.25 74.11 73.25 74.06 0.0M
2025-07-28 74.07 74.07 73.11 73.23 0.0M
2025-07-25 74.18 74.27 73.89 74.22 0.0M
2025-07-24 74.30 74.30 73.80 74.00 0.0M
2025-07-23 74.99 74.99 73.75 73.98 0.0M
2025-07-22 73.57 74.32 73.57 74.32 0.0M
2025-07-21 73.35 73.74 73.03 73.34 0.1M
2025-07-18 72.17 73.21 72.17 73.02 0.0M
2025-07-17 71.58 72.15 71.53 71.94 0.0M
2025-07-16 71.49 71.62 71.00 71.56 0.0M
2025-07-15 71.81 71.81 70.98 71.37 0.0M
2025-07-14 71.69 72.26 71.47 71.94 0.0M
2025-07-11 71.30 71.97 71.17 71.69 0.1M
2025-07-10 71.14 72.01 71.14 71.79 0.0M
2025-07-09 70.94 71.48 70.55 71.40 0.0M
2025-07-08 70.85 70.85 69.90 70.48 0.0M
2025-07-07 71.30 71.30 70.85 71.16 0.0M
2025-07-03 70.95 71.38 70.77 71.23 0.0M
2025-07-02 71.35 71.36 70.49 70.69 0.1M
2025-07-01 71.04 71.50 70.58 71.29 0.1M
2025-06-30 70.47 71.17 70.46 71.12 0.0M
2025-06-27 70.95 71.26 70.58 70.73 0.0M
2025-06-26 70.39 70.65 70.11 70.62 0.0M
2025-06-25 71.03 71.03 69.95 70.02 0.0M
2025-06-24 70.99 71.20 70.88 71.05 0.0M
2025-06-23 70.07 70.80 70.07 70.76 0.0M
2025-06-20 70.56 70.88 70.25 70.36 0.0M
2025-06-18 70.25 70.36 69.89 70.23 0.0M
2025-06-17 70.63 70.63 69.73 70.02 0.0M
2025-06-16 71.32 71.63 70.35 70.54 0.0M
2025-06-13 71.29 71.37 70.76 70.86 0.0M
2025-06-12 70.75 71.48 70.75 71.48 0.0M
2025-06-11 70.91 70.91 70.47 70.65 0.0M
2025-06-10 70.74 70.74 70.31 70.65 0.0M
2025-06-09 70.98 71.06 70.46 70.46 0.0M
2025-06-06 71.02 71.08 70.57 70.98 0.0M
2025-06-05 71.09 71.09 70.62 70.73 0.0M
2025-06-04 72.19 72.19 70.88 70.88 0.1M
2025-06-03 72.53 72.56 71.54 72.06 0.1M
2025-06-02 71.43 72.01 71.21 71.93 0.0M
2025-05-30 70.99 71.88 70.99 71.73 0.0M
2025-05-29 70.77 71.31 70.48 71.19 0.0M
2025-05-28 71.72 71.72 70.53 70.77 0.1M
2025-05-27 71.88 71.99 71.31 71.87 0.0M
2025-05-23 70.94 71.40 70.14 71.31 0.1M
2025-05-22 71.11 71.11 69.85 70.55 0.1M
2025-05-21 72.55 72.55 71.27 71.31 0.0M
2025-05-20 72.55 73.02 72.55 72.75 0.0M
2025-05-19 72.02 72.71 71.83 72.71 0.1M
2025-05-16 71.31 72.39 71.31 72.39 0.0M
2025-05-15 70.04 71.49 70.04 71.36 0.0M
2025-05-14 70.35 70.35 68.97 69.93 0.0M
2025-05-13 70.38 70.69 69.90 70.23 0.0M
2025-05-12 71.02 71.02 70.11 70.29 0.1M
2025-05-09 70.83 70.83 70.10 70.45 0.1M
2025-05-08 71.42 71.42 70.39 70.46 0.0M
2025-05-07 70.86 71.53 70.82 71.14 0.0M
2025-05-06 70.22 71.29 70.22 70.83 0.0M
2025-05-05 70.04 70.36 69.56 70.26 0.0M
2025-05-02 70.33 70.47 69.68 70.30 0.0M
2025-05-01 69.99 70.65 69.69 69.76 0.0M
2025-04-30 69.84 69.84 68.59 69.67 0.1M
2025-04-29 69.54 70.13 69.49 70.03 0.0M
2025-04-28 69.28 69.65 68.72 69.56 0.0M
2025-04-25 69.48 69.48 68.84 69.08 0.0M
2025-04-24 69.18 69.76 68.88 69.48 0.0M
2025-04-23 69.45 69.76 68.55 69.15 0.0M
2025-04-22 67.77 69.01 67.77 68.89 0.1M
2025-04-21 68.37 68.37 66.37 67.04 0.0M
2025-04-17 68.08 69.40 68.08 68.66 0.1M
2025-04-16 68.69 68.89 67.73 67.96 0.2M
2025-04-15 68.66 69.07 68.31 68.42 0.0M
2025-04-14 67.98 68.65 67.98 68.41 0.0M
2025-04-11 66.46 67.45 65.75 67.23 0.0M
2025-04-10 66.58 66.95 65.07 66.35 0.1M
2025-04-09 63.82 67.02 62.64 66.90 0.1M
2025-04-08 65.95 66.36 63.73 64.45 0.1M
2025-04-07 64.88 66.56 63.36 64.81 0.1M
2025-04-04 69.49 69.49 65.37 65.88 0.1M
2025-04-03 70.11 70.66 69.52 69.52 0.1M
2025-04-02 69.86 70.42 69.46 70.32 0.1M
2025-04-01 69.61 69.95 69.13 69.95 0.2M
2025-03-31 69.02 69.80 69.01 69.65 0.0M
2025-03-28 68.71 69.27 68.63 68.91 0.0M
2025-03-27 68.43 68.85 68.35 68.38 0.0M
2025-03-26 67.93 68.45 67.93 68.36 0.0M
2025-03-25 69.14 69.14 67.63 67.96 0.0M
2025-03-24 69.18 69.69 68.96 68.97 0.0M
2025-03-21 69.75 69.88 69.10 69.42 0.0M
2025-03-20 69.52 69.93 69.52 69.92 0.0M
2025-03-19 69.52 69.76 69.26 69.69 0.0M
2025-03-18 69.42 69.43 68.95 69.42 0.1M
2025-03-17 69.28 70.14 69.25 69.77 0.0M
2025-03-14 68.07 69.33 68.04 69.22 0.1M
2025-03-13 67.84 67.93 67.51 67.89 0.0M
2025-03-12 67.90 68.00 67.32 67.60 0.0M
2025-03-11 68.36 68.47 67.54 67.80 0.1M
2025-03-10 67.25 68.23 67.25 68.16 0.0M
2025-03-07 66.48 67.80 66.48 67.60 0.0M
2025-03-06 67.36 67.36 66.36 66.59 0.0M
2025-03-05 68.14 68.27 67.47 67.85 0.0M
2025-03-04 69.82 69.90 68.35 68.41 0.1M
2025-03-03 69.55 69.91 69.27 69.72 0.1M
2025-02-28 68.84 69.50 68.61 69.50 0.0M
2025-02-27 69.83 69.83 68.37 68.37 0.0M
2025-02-26 69.75 70.15 69.55 69.78 0.0M
2025-02-25 69.23 69.53 68.72 69.44 0.0M
2025-02-24 69.95 69.95 69.31 69.59 0.0M
2025-02-21 69.54 69.83 69.46 69.65 0.0M
2025-02-20 69.31 69.65 68.90 69.45 0.1M
2025-02-19 68.94 69.60 68.94 69.47 0.0M
2025-02-18 68.77 69.18 68.59 69.12 0.0M
2025-02-14 68.85 69.17 68.36 68.38 0.0M
2025-02-13 68.26 68.79 68.22 68.66 0.0M
2025-02-12 67.54 68.26 67.39 68.21 0.0M
2025-02-11 67.51 68.24 67.14 68.24 0.0M
2025-02-10 67.62 67.86 67.22 67.86 0.0M
2025-02-07 67.50 67.76 67.21 67.32 0.0M
2025-02-06 67.59 67.59 67.13 67.46 0.0M
2025-02-05 67.25 67.85 66.86 67.44 0.0M
2025-02-04 66.91 66.91 66.40 66.71 0.0M
2025-02-03 66.03 67.43 66.00 67.20 0.0M
2025-01-31 67.06 67.17 66.70 66.84 0.0M
2025-01-30 66.79 67.20 66.74 67.18 0.0M
2025-01-29 65.83 66.61 65.83 65.92 0.0M
2025-01-28 66.76 66.76 65.48 65.97 0.2M
2025-01-27 66.88 66.88 65.41 66.76 0.0M
2025-01-24 67.33 67.78 67.26 67.72 0.0M
2025-01-23 67.30 67.72 67.25 67.27 0.1M
2025-01-22 68.96 68.96 67.16 67.16 0.1M
2025-01-21 68.47 69.14 68.40 68.89 0.1M
2025-01-17 67.79 68.16 67.67 67.82 0.1M
2025-01-16 66.18 67.77 66.16 67.77 0.0M
2025-01-15 66.16 66.70 66.03 66.14 0.0M
2025-01-14 64.70 65.48 64.65 65.22 0.0M
2025-01-13 64.86 64.86 63.83 64.47 0.0M
2025-01-10 65.79 65.92 64.96 65.03 0.0M
2025-01-08 65.56 65.79 64.78 65.78 0.0M
2025-01-07 66.05 66.18 65.55 65.68 0.0M
2025-01-06 66.86 66.86 65.66 65.76 0.0M
2025-01-03 66.47 66.94 66.15 66.65 0.0M
2025-01-02 66.24 66.37 65.63 65.95 0.0M