Invesco S&P 500® Equal Weight Real Estate ETF (RSPR)

RSPR
🏛️ 美国 →
35.29
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 35.10 35.44 35.08 35.29 0.0M
2025-09-25 35.05 35.22 34.97 34.97 0.0M
2025-09-24 35.24 35.28 35.11 35.14 0.0M
2025-09-23 35.26 35.46 35.26 35.46 0.0M
2025-09-22 35.16 35.33 34.98 35.25 0.0M
2025-09-19 35.68 35.68 35.35 35.35 0.0M
2025-09-18 35.48 35.74 35.42 35.57 0.0M
2025-09-17 35.73 35.87 35.47 35.47 0.0M
2025-09-16 35.80 35.80 35.43 35.54 0.0M
2025-09-15 35.95 35.95 35.67 35.73 0.0M
2025-09-12 36.00 36.00 35.71 35.81 0.1M
2025-09-11 35.53 35.95 35.53 35.95 0.0M
2025-09-10 35.38 35.64 35.37 35.44 0.0M
2025-09-09 35.32 35.54 35.29 35.48 0.0M
2025-09-08 35.58 35.58 35.30 35.57 0.0M
2025-09-05 35.60 35.86 35.58 35.79 0.0M
2025-09-04 35.27 35.48 35.05 35.41 0.0M
2025-09-03 35.11 35.12 34.94 35.12 0.0M
2025-09-02 35.38 35.45 34.90 35.05 0.1M
2025-08-29 35.58 35.74 35.53 35.71 0.0M
2025-08-28 35.63 35.63 35.22 35.50 0.0M
2025-08-27 35.38 35.60 35.37 35.57 0.0M
2025-08-26 35.52 35.52 35.28 35.35 0.0M
2025-08-25 35.55 35.55 35.34 35.49 0.0M
2025-08-22 35.23 35.85 35.23 35.68 0.0M
2025-08-21 35.01 35.11 34.83 34.95 0.0M
2025-08-20 35.01 35.27 35.00 35.09 0.0M
2025-08-19 34.48 34.96 34.48 34.96 0.0M
2025-08-18 34.74 34.74 34.41 34.41 0.0M
2025-08-15 34.51 34.82 34.41 34.67 0.0M
2025-08-14 34.63 34.63 34.15 34.48 0.1M
2025-08-13 34.41 34.88 34.41 34.88 0.0M
2025-08-12 34.23 34.41 34.11 34.41 0.0M
2025-08-11 34.40 34.52 34.13 34.13 0.0M
2025-08-08 34.84 34.84 34.49 34.49 0.0M
2025-08-07 34.80 34.88 34.53 34.75 0.0M
2025-08-06 34.97 35.05 34.67 34.67 0.0M
2025-08-05 34.70 35.13 34.70 34.99 0.0M
2025-08-04 34.61 34.99 34.61 34.88 0.0M
2025-08-01 34.26 34.78 34.26 34.58 0.0M
2025-07-31 35.15 35.16 34.69 34.71 0.0M
2025-07-30 36.02 36.02 35.45 35.45 0.0M
2025-07-29 35.68 36.04 35.60 36.04 0.0M
2025-07-28 36.00 36.00 35.45 35.45 0.0M
2025-07-25 36.09 36.09 35.80 36.02 0.0M
2025-07-24 36.34 36.34 36.08 36.10 0.0M
2025-07-23 36.19 36.25 36.09 36.24 0.0M
2025-07-22 35.48 36.14 35.48 36.14 0.0M
2025-07-21 35.51 35.73 35.32 35.42 0.0M
2025-07-18 35.35 35.55 35.28 35.39 0.0M
2025-07-17 35.40 35.56 35.20 35.37 0.0M
2025-07-16 35.16 35.34 34.97 35.34 0.0M
2025-07-15 35.38 35.38 34.92 34.98 0.0M
2025-07-14 35.39 35.50 35.28 35.48 0.0M
2025-07-11 35.25 35.39 35.12 35.33 0.0M
2025-07-10 35.10 35.54 35.10 35.38 0.0M
2025-07-09 35.10 35.27 35.02 35.15 0.0M
2025-07-08 34.99 35.32 34.99 35.08 0.0M
2025-07-07 35.40 35.40 34.94 35.08 0.0M
2025-07-03 35.44 35.50 35.41 35.44 0.0M
2025-07-02 35.26 35.36 35.08 35.36 0.0M
2025-07-01 34.86 35.44 34.86 35.25 0.0M
2025-06-30 34.88 35.03 34.54 35.03 0.0M
2025-06-27 34.88 35.32 34.56 34.81 0.0M
2025-06-26 34.79 34.79 34.47 34.78 0.0M
2025-06-25 35.17 35.17 34.59 34.59 0.0M
2025-06-24 35.25 35.67 35.25 35.48 0.0M
2025-06-23 34.96 35.40 34.86 35.40 0.0M
2025-06-20 35.35 35.49 35.09 35.17 0.0M
2025-06-18 35.02 35.38 35.02 35.16 0.0M
2025-06-17 35.18 35.30 34.89 35.03 0.0M
2025-06-16 35.36 35.64 35.13 35.26 0.0M
2025-06-13 35.33 35.42 34.97 35.11 0.0M
2025-06-12 35.38 35.59 35.36 35.51 0.0M
2025-06-11 35.63 35.74 35.18 35.40 0.0M
2025-06-10 35.33 35.62 35.33 35.54 0.0M
2025-06-09 35.19 35.48 34.98 35.24 0.0M
2025-06-06 35.22 35.23 35.01 35.18 0.0M
2025-06-05 35.02 35.10 34.71 34.93 0.0M
2025-06-04 35.01 35.15 35.01 35.04 0.0M
2025-06-03 34.98 35.11 34.75 34.94 0.0M
2025-06-02 34.86 35.02 34.45 35.02 0.0M
2025-05-30 34.93 35.09 34.80 35.09 0.0M
2025-05-29 34.61 35.15 34.61 34.97 0.0M
2025-05-28 34.67 34.90 34.44 34.65 0.0M
2025-05-27 34.20 34.77 34.20 34.70 0.0M
2025-05-23 33.99 34.13 33.87 34.05 0.0M
2025-05-22 33.90 34.11 33.87 34.11 0.0M
2025-05-21 35.11 35.11 34.28 34.28 0.0M
2025-05-20 35.38 35.38 35.15 35.28 0.0M
2025-05-19 35.24 35.58 35.24 35.51 0.0M
2025-05-16 35.03 35.50 35.03 35.50 0.0M
2025-05-15 34.81 35.11 34.72 35.02 0.0M
2025-05-14 34.74 34.74 34.37 34.46 0.0M
2025-05-13 35.25 35.25 34.66 34.83 0.0M
2025-05-12 35.50 35.50 35.02 35.25 0.0M
2025-05-09 34.89 35.01 34.89 35.01 0.0M
2025-05-08 35.14 35.14 34.83 34.83 0.0M
2025-05-07 35.08 35.28 34.95 35.00 0.0M
2025-05-06 35.01 35.13 34.88 34.99 0.0M
2025-05-05 35.26 35.44 35.18 35.25 0.0M
2025-05-02 35.23 35.48 35.23 35.42 0.0M
2025-05-01 34.60 35.09 34.60 34.93 0.2M
2025-04-30 34.26 34.73 34.26 34.73 0.0M
2025-04-29 34.56 34.69 34.28 34.55 0.0M
2025-04-28 34.36 34.53 34.09 34.53 0.0M
2025-04-25 34.45 34.45 34.15 34.28 0.0M
2025-04-24 34.32 34.63 34.32 34.38 0.0M
2025-04-23 34.72 34.77 34.16 34.37 0.0M
2025-04-22 33.86 34.31 33.86 34.26 0.0M
2025-04-21 33.97 33.97 33.18 33.53 0.0M
2025-04-17 33.73 34.41 33.73 34.17 0.0M
2025-04-16 33.70 34.14 33.66 33.66 0.0M
2025-04-15 33.99 33.99 33.76 33.77 0.0M
2025-04-14 33.33 33.85 33.33 33.73 0.0M
2025-04-11 32.46 32.99 32.05 32.99 0.0M
2025-04-10 32.97 33.08 32.06 32.56 0.0M
2025-04-09 30.94 33.38 30.83 33.34 0.0M
2025-04-08 32.98 32.98 31.15 31.44 0.2M
2025-04-07 32.24 33.54 31.63 32.20 0.0M
2025-04-04 34.16 34.16 32.94 32.94 0.0M
2025-04-03 35.24 35.24 34.51 34.61 0.0M
2025-04-02 35.70 35.96 35.64 35.95 0.0M
2025-04-01 35.94 35.94 35.37 35.67 0.0M
2025-03-31 35.25 35.75 35.25 35.71 0.0M
2025-03-28 35.49 35.51 35.13 35.43 0.0M
2025-03-27 35.49 35.80 35.20 35.37 0.0M
2025-03-26 35.41 35.62 35.27 35.48 0.0M
2025-03-25 35.68 35.76 35.29 35.31 0.0M
2025-03-24 35.34 35.71 35.34 35.69 0.0M
2025-03-21 35.60 35.60 35.26 35.40 0.0M
2025-03-20 35.77 35.80 35.64 35.76 0.0M
2025-03-19 35.70 35.97 35.53 35.71 0.0M
2025-03-18 35.89 35.89 35.57 35.66 0.0M
2025-03-17 35.37 36.01 35.37 35.91 0.0M
2025-03-14 34.96 35.31 34.80 35.31 0.0M
2025-03-13 35.29 35.35 34.58 34.60 0.2M
2025-03-12 35.58 35.58 35.16 35.25 0.0M
2025-03-11 35.69 35.84 35.24 35.50 0.0M
2025-03-10 36.13 36.74 35.82 36.00 0.0M
2025-03-07 35.92 36.30 35.92 36.21 0.0M
2025-03-06 36.42 36.42 35.89 35.96 0.0M
2025-03-05 36.27 36.85 36.27 36.85 0.0M
2025-03-04 37.03 37.23 36.49 36.49 0.0M
2025-03-03 36.81 37.20 36.81 36.99 0.0M
2025-02-28 36.62 36.77 36.33 36.71 0.0M
2025-02-27 36.44 36.57 36.39 36.39 0.0M
2025-02-26 36.40 36.56 36.20 36.20 0.0M
2025-02-25 36.17 36.61 36.17 36.46 0.0M
2025-02-24 35.94 36.16 35.76 36.09 0.0M
2025-02-21 36.09 36.09 35.62 35.84 0.0M
2025-02-20 35.70 36.08 35.70 36.03 0.0M
2025-02-19 35.60 35.90 35.49 35.87 0.0M
2025-02-18 35.57 35.94 35.49 35.78 0.0M
2025-02-14 35.97 36.00 35.67 35.67 0.0M
2025-02-13 35.63 36.00 35.63 35.91 0.0M
2025-02-12 35.47 35.68 35.36 35.63 0.0M
2025-02-11 35.65 35.91 35.55 35.85 0.0M
2025-02-10 35.89 36.06 35.56 35.74 0.0M
2025-02-07 36.08 36.17 35.68 35.86 0.0M
2025-02-06 35.96 36.11 35.70 35.95 0.0M
2025-02-05 35.55 35.92 35.45 35.89 0.0M
2025-02-04 35.19 35.47 34.94 35.31 0.0M
2025-02-03 35.11 35.50 34.87 35.39 0.0M
2025-01-31 35.53 35.69 35.30 35.42 0.0M
2025-01-30 35.48 35.65 35.08 35.37 0.0M
2025-01-29 35.37 35.37 34.89 34.89 0.0M
2025-01-28 35.80 35.80 35.29 35.41 0.0M
2025-01-27 35.32 35.96 35.32 35.86 0.0M
2025-01-24 35.12 35.62 35.12 35.32 0.0M
2025-01-23 35.16 35.26 34.82 35.26 0.0M
2025-01-22 35.67 35.67 35.08 35.08 0.0M
2025-01-21 35.42 35.79 35.30 35.70 0.0M
2025-01-17 35.48 35.48 35.27 35.30 0.0M
2025-01-16 34.66 35.22 34.23 35.22 0.0M
2025-01-15 35.26 35.26 34.55 34.55 0.0M
2025-01-14 34.45 34.52 34.19 34.42 0.1M
2025-01-13 33.67 34.21 33.67 34.21 0.0M
2025-01-10 34.07 34.07 33.58 33.73 0.0M
2025-01-08 34.21 34.41 34.00 34.41 0.0M
2025-01-07 34.74 34.95 34.29 34.29 0.0M
2025-01-06 35.35 35.35 34.61 34.61 0.0M
2025-01-03 34.97 35.40 34.88 35.30 0.1M
2025-01-02 35.29 35.38 34.73 34.82 0.0M