Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)

PEZ
🏛️ 美国 →
100.63
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
2025-09-26 100.03 100.63 100.03 100.63 0.0M
2025-09-25 99.51 99.90 99.51 99.72 0.0M
2025-09-24 101.20 101.20 100.67 100.67 0.0M
2025-09-23 100.82 101.22 100.82 101.02 0.0M
2025-09-22 100.51 101.01 100.51 101.01 0.0M
2025-09-19 100.80 101.29 100.80 101.29 0.0M
2025-09-18 100.76 101.34 100.76 101.34 0.0M
2025-09-17 101.01 101.12 99.97 100.54 0.0M
2025-09-16 100.38 100.84 100.35 100.65 0.0M
2025-09-15 101.38 101.76 101.19 101.19 0.0M
2025-09-12 101.91 101.91 100.60 100.62 0.0M
2025-09-11 100.73 102.25 100.73 102.14 0.0M
2025-09-10 100.23 100.64 99.98 100.64 0.0M
2025-09-09 101.39 101.69 101.39 101.52 0.0M
2025-09-08 101.88 102.14 101.88 102.04 0.0M
2025-09-05 102.72 102.72 101.03 101.74 0.0M
2025-09-04 101.57 102.07 101.44 102.07 0.0M
2025-09-03 100.84 101.17 100.47 100.76 0.0M
2025-09-02 100.24 100.42 99.77 100.34 0.2M
2025-08-29 102.43 102.43 100.75 100.75 0.0M
2025-08-28 102.17 102.17 102.17 102.17 0.0M
2025-08-27 101.60 101.79 101.31 101.79 0.0M
2025-08-26 101.23 101.41 101.05 101.41 0.0M
2025-08-25 100.92 100.92 100.41 100.41 0.0M
2025-08-22 101.18 101.18 100.72 100.91 0.0M
2025-08-21 98.73 99.20 98.73 99.20 0.0M
2025-08-20 98.81 99.50 98.81 99.50 0.0M
2025-08-19 99.52 99.52 99.52 99.52 0.0M
2025-08-18 99.02 100.39 99.02 100.39 0.0M
2025-08-15 98.62 99.34 98.62 99.22 0.0M
2025-08-14 99.03 99.03 98.69 98.69 0.0M
2025-08-13 100.40 100.40 100.40 100.40 0.0M
2025-08-12 98.30 99.26 98.30 99.26 0.0M
2025-08-11 98.17 98.17 97.81 97.81 0.0M
2025-08-08 98.41 98.41 97.91 97.91 0.0M
2025-08-07 100.77 100.77 98.38 99.09 0.0M
2025-08-06 98.97 99.37 98.66 99.37 0.0M
2025-08-05 99.00 99.00 98.66 98.66 0.0M
2025-08-04 98.11 99.38 98.11 99.38 0.0M
2025-08-01 97.15 97.69 97.15 97.69 0.0M
2025-07-31 99.98 99.98 99.43 99.43 0.0M
2025-07-30 99.72 99.79 99.17 99.37 0.0M
2025-07-29 98.62 98.62 98.31 98.31 0.0M
2025-07-28 99.17 99.35 99.00 99.26 0.0M
2025-07-25 99.13 99.23 98.71 99.23 0.0M
2025-07-24 98.65 98.65 98.65 98.65 0.0M
2025-07-23 99.97 99.97 99.85 99.85 0.0M
2025-07-22 99.39 99.55 99.39 99.55 0.0M
2025-07-21 99.48 99.51 99.48 99.49 0.0M
2025-07-18 99.05 99.05 99.05 99.05 0.0M
2025-07-17 98.47 98.91 98.47 98.91 0.0M
2025-07-16 98.34 98.58 98.16 98.54 0.0M
2025-07-15 98.15 98.15 98.15 98.15 0.0M
2025-07-14 99.74 99.74 99.74 99.74 0.0M
2025-07-11 99.29 99.29 98.79 98.79 0.0M
2025-07-10 99.74 100.05 99.52 99.52 0.0M
2025-07-09 99.21 99.74 99.21 99.74 0.0M
2025-07-08 99.15 99.15 98.94 99.15 0.0M
2025-07-07 99.81 100.14 99.50 100.09 0.0M
2025-07-03 100.34 100.34 100.26 100.26 0.0M
2025-07-02 98.69 99.27 98.69 99.27 0.0M
2025-07-01 99.60 99.60 99.42 99.45 0.0M
2025-06-30 99.02 99.49 98.44 99.49 0.0M
2025-06-27 98.98 98.98 98.27 98.76 0.0M
2025-06-26 97.10 97.50 97.10 97.50 0.0M
2025-06-25 96.58 96.71 96.24 96.24 0.0M
2025-06-24 97.19 97.25 96.89 96.89 0.0M
2025-06-23 94.41 96.16 94.41 96.16 0.0M
2025-06-20 95.52 95.52 94.91 94.91 0.0M
2025-06-18 95.10 95.10 95.10 95.10 0.0M
2025-06-17 94.04 94.04 94.04 94.04 0.0M
2025-06-16 94.45 95.00 94.45 95.00 0.0M
2025-06-13 93.54 93.80 92.43 92.43 0.0M
2025-06-12 93.91 94.26 93.91 94.08 0.0M
2025-06-11 94.32 94.57 94.17 94.17 0.0M
2025-06-10 94.41 94.93 94.17 94.93 0.0M
2025-06-09 94.60 94.60 94.40 94.40 0.0M
2025-06-06 94.67 95.13 94.67 95.13 0.0M
2025-06-05 94.29 94.49 94.21 94.49 0.0M
2025-06-04 94.29 94.73 94.06 94.62 0.0M
2025-06-03 94.16 94.71 93.96 94.54 0.0M
2025-06-02 92.53 94.35 92.53 94.24 0.0M
2025-05-30 93.14 93.63 93.14 93.51 0.0M
2025-05-29 94.66 94.66 93.34 93.34 0.0M
2025-05-28 94.06 94.17 93.83 93.88 0.0M
2025-05-27 93.58 94.19 93.23 94.18 0.0M
2025-05-23 91.92 92.60 91.92 92.60 0.0M
2025-05-22 92.46 92.91 92.46 92.91 0.0M
2025-05-21 93.12 93.12 92.39 92.39 0.0M
2025-05-20 94.16 94.45 93.99 94.45 0.0M
2025-05-19 94.02 94.55 94.02 94.46 0.0M
2025-05-16 93.47 94.65 93.46 94.52 0.0M
2025-05-15 92.91 93.30 92.64 93.30 0.0M
2025-05-14 92.90 93.05 92.85 92.91 0.0M
2025-05-13 92.46 92.94 92.46 92.64 0.0M
2025-05-12 92.27 92.27 91.54 91.90 0.0M
2025-05-09 89.45 89.61 89.29 89.49 0.0M
2025-05-08 89.65 90.02 89.33 89.66 0.0M
2025-05-07 88.68 88.78 88.50 88.77 0.0M
2025-05-06 87.67 88.17 87.56 88.07 0.0M
2025-05-05 88.15 88.99 88.12 88.48 0.2M
2025-05-02 87.78 88.82 87.78 88.74 0.0M
2025-05-01 87.66 87.66 86.59 86.59 0.0M
2025-04-30 85.32 86.52 85.32 86.52 0.0M
2025-04-29 85.78 86.65 85.78 86.65 0.0M
2025-04-28 86.01 86.01 86.01 86.01 0.0M
2025-04-25 85.80 85.80 85.80 85.80 0.0M
2025-04-24 84.93 85.36 84.93 85.36 0.0M
2025-04-23 85.46 85.46 83.78 83.78 0.0M
2025-04-22 82.63 83.14 82.63 83.14 0.0M
2025-04-21 80.37 80.56 79.20 80.56 0.0M
2025-04-17 81.76 82.53 81.76 82.32 0.0M
2025-04-16 81.25 81.43 81.15 81.43 0.0M
2025-04-15 82.84 82.84 82.66 82.82 0.0M
2025-04-14 82.61 82.61 82.47 82.47 0.0M
2025-04-11 80.73 82.04 79.91 81.99 0.0M
2025-04-10 81.79 81.87 80.93 80.93 0.0M
2025-04-09 77.54 84.27 76.65 83.91 0.0M
2025-04-08 81.21 81.21 76.23 76.96 0.0M
2025-04-07 78.27 79.40 77.00 78.33 0.0M
2025-04-04 79.13 81.71 79.02 79.22 0.0M
2025-04-03 82.48 82.48 82.02 82.02 0.0M
2025-04-02 86.27 88.41 86.27 88.41 0.0M
2025-04-01 85.67 86.76 85.67 86.76 0.0M
2025-03-31 83.99 86.30 83.99 86.00 0.0M
2025-03-28 86.26 86.27 85.53 85.67 0.0M
2025-03-27 89.59 89.59 88.65 88.65 0.0M
2025-03-26 89.55 89.55 89.13 89.13 0.0M
2025-03-25 91.45 91.45 90.90 91.01 0.0M
2025-03-24 90.32 91.18 90.32 91.18 0.0M
2025-03-21 85.02 87.40 85.02 87.13 0.0M
2025-03-20 86.20 87.99 86.20 86.87 0.0M
2025-03-19 84.37 87.08 84.37 86.77 0.0M
2025-03-18 85.53 85.53 83.57 83.94 0.0M
2025-03-17 85.46 87.07 85.46 86.62 0.0M
2025-03-14 84.28 85.48 84.28 85.48 0.0M
2025-03-13 83.40 84.18 82.11 82.50 0.0M
2025-03-12 86.35 86.41 84.99 85.81 0.0M
2025-03-11 84.89 85.93 83.62 84.74 0.0M
2025-03-10 84.41 84.45 83.35 84.45 0.0M
2025-03-07 87.67 88.28 85.12 88.17 0.0M
2025-03-06 92.73 92.73 89.05 89.05 0.0M
2025-03-05 92.85 93.92 91.91 93.92 0.0M
2025-03-04 92.99 94.30 90.69 92.79 0.0M
2025-03-03 98.80 98.80 94.66 94.87 0.0M
2025-02-28 96.54 97.86 96.54 97.86 0.0M
2025-02-27 98.73 98.73 96.40 96.40 0.0M
2025-02-26 100.69 100.91 99.62 99.62 0.0M
2025-02-25 98.29 98.65 97.14 98.65 0.0M
2025-02-24 97.89 100.15 97.89 99.60 0.0M
2025-02-21 102.29 102.29 99.14 99.29 0.0M
2025-02-20 104.31 104.31 103.68 103.89 0.0M
2025-02-19 107.38 107.38 106.48 107.27 0.0M
2025-02-18 107.70 107.83 106.99 107.83 0.0M
2025-02-14 107.16 107.16 107.16 107.16 0.0M
2025-02-13 105.14 106.52 105.14 106.52 0.0M
2025-02-12 104.08 105.06 104.08 105.06 0.0M
2025-02-11 104.72 104.82 104.03 104.54 0.0M
2025-02-10 105.58 105.58 105.12 105.12 0.0M
2025-02-07 106.05 106.05 105.28 105.41 0.0M
2025-02-06 107.20 107.52 106.41 107.26 0.0M
2025-02-05 105.14 105.66 104.88 105.42 0.0M
2025-02-04 104.46 105.26 104.46 105.26 0.0M
2025-02-03 102.48 104.58 102.48 104.05 0.0M
2025-01-31 106.89 106.89 105.24 105.29 0.0M
2025-01-30 106.54 106.88 106.02 106.27 0.0M
2025-01-29 105.20 105.22 104.79 105.22 0.0M
2025-01-28 104.18 104.88 103.59 104.75 0.0M
2025-01-27 102.43 102.60 101.99 102.60 0.0M
2025-01-24 103.22 103.29 102.77 102.77 0.0M
2025-01-23 102.69 103.18 102.43 103.10 0.0M
2025-01-22 102.99 103.22 102.28 102.28 0.0M
2025-01-21 101.86 102.64 101.43 102.64 0.0M
2025-01-17 100.49 101.10 100.41 100.67 0.0M
2025-01-16 100.25 100.25 99.80 99.81 0.0M
2025-01-15 99.50 99.56 99.10 99.37 0.0M
2025-01-14 97.95 98.11 97.30 97.67 0.0M
2025-01-13 96.64 96.99 96.64 96.99 0.0M
2025-01-10 97.83 98.15 97.42 97.91 0.0M
2025-01-08 98.38 99.15 98.31 98.84 0.0M
2025-01-07 99.16 99.16 98.57 98.57 0.0M
2025-01-06 100.10 100.10 99.51 99.74 0.0M
2025-01-03 99.09 99.45 98.81 99.19 0.0M
2025-01-02 99.33 99.33 97.34 98.07 0.0M