Invesco Dorsey Wright Momentum ETF (PDP)

PDP
🏛️ 美国 →
116.55
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
2025-09-26 115.69 116.55 115.61 116.55 0.0M
2025-09-25 114.72 115.42 114.28 115.22 0.0M
2025-09-24 117.65 117.65 116.15 116.18 0.1M
2025-09-23 117.80 118.00 117.26 117.51 0.0M
2025-09-22 117.02 117.77 116.91 117.76 0.0M
2025-09-19 117.19 117.41 116.37 117.41 0.0M
2025-09-18 116.15 117.10 116.15 116.74 0.0M
2025-09-17 115.21 115.33 113.91 114.95 0.0M
2025-09-16 116.18 116.18 114.73 115.12 0.0M
2025-09-15 116.01 116.37 115.95 116.07 0.0M
2025-09-12 116.33 116.33 115.63 115.77 0.0M
2025-09-11 115.23 116.38 115.23 116.11 0.0M
2025-09-10 114.86 115.38 114.39 114.91 0.0M
2025-09-09 113.71 113.98 112.84 113.93 0.0M
2025-09-08 112.95 113.81 112.95 113.78 0.0M
2025-09-05 113.14 113.14 110.32 112.06 0.0M
2025-09-04 110.89 112.01 110.89 112.01 0.0M
2025-09-03 110.91 111.38 110.25 110.74 0.0M
2025-09-02 109.40 110.98 109.40 110.97 0.0M
2025-08-29 112.18 112.18 110.69 111.38 0.0M
2025-08-28 111.72 112.57 111.72 112.57 0.0M
2025-08-27 111.73 111.96 111.46 111.64 0.0M
2025-08-26 110.43 111.81 110.43 111.77 0.0M
2025-08-25 110.73 111.28 110.50 110.53 0.0M
2025-08-22 109.69 111.78 109.69 110.88 0.0M
2025-08-21 109.28 109.97 109.25 109.59 0.0M
2025-08-20 109.16 109.74 107.87 109.71 0.0M
2025-08-19 111.46 111.46 109.45 109.56 0.0M
2025-08-18 110.44 111.48 110.44 111.45 0.0M
2025-08-15 111.07 111.07 110.27 110.76 0.0M
2025-08-14 111.34 112.02 111.10 111.33 0.0M
2025-08-13 113.35 113.35 111.35 112.21 0.0M
2025-08-12 111.95 112.74 111.44 112.74 0.0M
2025-08-11 111.91 112.04 111.36 111.47 0.0M
2025-08-08 112.63 112.63 111.67 111.82 0.0M
2025-08-07 113.08 113.13 111.12 112.01 0.1M
2025-08-06 111.93 112.17 111.00 112.17 0.0M
2025-08-05 112.96 113.28 111.59 111.76 0.0M
2025-08-04 112.20 112.92 112.13 112.92 0.0M
2025-08-01 111.06 111.61 109.67 111.25 0.0M
2025-07-31 114.74 114.99 113.10 113.28 0.0M
2025-07-30 113.31 114.33 113.31 114.03 0.0M
2025-07-29 113.85 114.10 112.89 113.24 0.0M
2025-07-28 113.91 113.91 112.88 113.28 0.0M
2025-07-25 112.41 113.42 112.27 113.27 0.0M
2025-07-24 111.81 112.13 111.45 111.76 0.0M
2025-07-23 110.82 111.73 110.82 111.65 0.0M
2025-07-22 110.48 110.48 109.36 110.27 0.0M
2025-07-21 111.95 112.31 111.01 111.05 0.0M
2025-07-18 112.16 112.16 111.39 111.86 0.0M
2025-07-17 110.97 111.75 110.97 111.64 0.0M
2025-07-16 109.75 110.31 109.34 110.23 0.0M
2025-07-15 110.45 110.45 109.36 109.36 0.0M
2025-07-14 108.62 110.14 108.62 110.14 0.0M
2025-07-11 108.58 108.96 108.32 108.38 0.0M
2025-07-10 109.47 109.54 108.51 108.91 0.0M
2025-07-09 108.91 109.41 108.64 109.41 0.0M
2025-07-08 109.56 109.56 107.97 108.49 0.0M
2025-07-07 108.73 109.31 108.48 109.31 0.0M
2025-07-03 107.99 109.12 107.99 109.12 0.0M
2025-07-02 107.12 107.59 106.94 107.55 0.1M
2025-07-01 108.25 108.64 106.84 107.15 0.0M
2025-06-30 107.98 108.69 107.85 108.59 0.0M
2025-06-27 107.32 108.25 107.32 107.72 0.1M
2025-06-26 106.35 107.13 106.33 107.10 0.0M
2025-06-25 106.98 107.03 106.12 106.20 0.0M
2025-06-24 106.95 107.27 106.50 107.04 0.1M
2025-06-23 104.81 106.20 104.55 106.17 0.0M
2025-06-20 105.21 105.21 104.31 104.60 0.0M
2025-06-18 105.07 105.50 104.52 104.60 0.0M
2025-06-17 105.03 105.57 104.79 104.94 0.0M
2025-06-16 105.33 105.93 105.32 105.54 0.0M
2025-06-13 105.12 105.56 104.37 104.78 0.1M
2025-06-12 105.73 106.10 105.37 106.10 0.0M
2025-06-11 106.13 106.42 105.65 105.89 0.0M
2025-06-10 106.35 106.35 105.35 105.85 0.0M
2025-06-09 107.01 107.01 105.78 105.83 0.0M
2025-06-06 106.93 107.17 106.78 107.01 0.0M
2025-06-05 106.41 106.62 105.73 106.04 0.0M
2025-06-04 106.52 106.72 106.21 106.24 0.0M
2025-06-03 106.13 106.43 105.55 106.16 0.0M
2025-06-02 105.21 105.99 104.43 105.99 0.0M
2025-05-30 104.67 105.52 104.60 105.48 0.0M
2025-05-29 105.47 105.47 104.38 104.86 0.0M
2025-05-28 105.31 105.36 104.89 104.89 0.0M
2025-05-27 104.52 105.49 104.19 105.49 0.0M
2025-05-23 102.39 103.67 102.39 103.52 0.0M
2025-05-22 104.16 104.43 103.74 103.75 0.0M
2025-05-21 105.71 105.79 104.28 104.41 0.0M
2025-05-20 106.49 106.65 105.91 106.22 0.0M
2025-05-19 105.51 107.02 105.51 106.93 0.0M
2025-05-16 105.94 106.70 105.79 106.69 0.1M
2025-05-15 105.08 105.66 104.89 105.66 0.0M
2025-05-14 104.94 105.14 104.74 105.01 0.0M
2025-05-13 104.27 105.53 104.27 104.96 0.0M
2025-05-12 104.98 104.98 103.37 104.44 0.0M
2025-05-09 102.48 102.50 101.69 101.99 0.0M
2025-05-08 102.66 103.15 102.03 102.18 0.0M
2025-05-07 101.35 101.87 101.19 101.57 0.0M
2025-05-06 101.08 101.84 101.07 101.19 0.0M
2025-05-05 101.47 102.66 101.47 102.08 0.0M
2025-05-02 101.71 102.49 101.68 102.37 0.0M
2025-05-01 100.57 101.20 100.35 100.37 0.0M
2025-04-30 98.37 100.17 97.93 100.10 0.0M
2025-04-29 98.86 100.22 98.70 100.08 0.0M
2025-04-28 98.66 99.36 98.36 99.11 0.0M
2025-04-25 98.95 98.95 97.92 98.52 0.0M
2025-04-24 97.24 98.96 97.24 98.76 0.0M
2025-04-23 98.70 99.34 97.20 97.59 0.0M
2025-04-22 94.99 96.33 94.87 96.13 0.0M
2025-04-21 95.02 95.02 92.30 93.47 0.0M
2025-04-17 95.75 96.38 95.52 95.88 0.1M
2025-04-16 95.94 96.69 94.52 95.31 0.0M
2025-04-15 96.51 97.34 96.51 96.77 0.0M
2025-04-14 97.30 97.30 95.86 96.55 0.0M
2025-04-11 93.88 95.70 93.27 95.59 0.0M
2025-04-10 95.15 95.57 91.67 94.40 0.0M
2025-04-09 88.41 97.15 88.41 96.67 0.0M
2025-04-08 93.80 94.06 88.10 89.44 0.0M
2025-04-07 87.74 93.56 86.41 90.50 0.1M
2025-04-04 94.00 94.41 90.69 90.69 0.1M
2025-04-03 97.44 98.78 96.86 96.86 0.0M
2025-04-02 99.56 101.89 99.56 101.68 0.0M
2025-04-01 99.82 100.60 99.06 100.49 0.0M
2025-03-31 97.77 100.15 97.05 99.98 0.0M
2025-03-28 101.41 101.41 99.20 99.60 0.0M
2025-03-27 102.61 103.10 101.53 101.62 0.0M
2025-03-26 104.93 105.10 102.70 103.11 0.0M
2025-03-25 105.50 105.53 105.02 105.53 0.0M
2025-03-24 103.39 105.28 103.39 104.99 0.0M
2025-03-21 100.53 101.77 100.53 101.63 0.0M
2025-03-20 102.22 102.87 101.53 101.64 0.0M
2025-03-19 99.85 102.68 99.85 101.92 0.0M
2025-03-18 100.72 100.72 99.13 99.51 0.0M
2025-03-17 99.67 101.86 99.67 101.38 0.0M
2025-03-14 98.64 99.95 98.60 99.94 0.0M
2025-03-13 99.02 99.02 96.59 96.95 0.0M
2025-03-12 99.66 100.31 98.07 99.05 0.1M
2025-03-11 97.16 99.06 96.81 97.83 0.1M
2025-03-10 98.67 98.67 95.94 97.11 0.0M
2025-03-07 99.66 100.84 97.76 100.67 0.0M
2025-03-06 102.31 103.14 100.05 100.27 0.0M
2025-03-05 103.13 104.57 102.27 104.26 0.0M
2025-03-04 103.55 105.07 101.09 103.09 0.0M
2025-03-03 108.44 108.44 104.49 105.07 0.0M
2025-02-28 105.27 107.46 105.27 107.46 0.0M
2025-02-27 108.23 108.33 105.56 105.65 0.0M
2025-02-26 107.30 108.95 107.24 107.72 0.0M
2025-02-25 107.36 107.51 105.27 106.89 0.1M
2025-02-24 109.14 109.34 107.16 107.68 0.0M
2025-02-21 113.29 113.29 108.63 108.80 0.0M
2025-02-20 114.82 114.82 111.88 112.90 0.0M
2025-02-19 115.79 115.89 115.24 115.38 0.0M
2025-02-18 116.30 116.30 115.55 116.13 0.0M
2025-02-14 115.52 115.85 114.82 115.85 0.0M
2025-02-13 114.90 115.45 114.12 115.45 0.0M
2025-02-12 112.46 113.60 112.46 113.18 0.0M
2025-02-11 114.25 114.45 113.53 114.05 0.0M
2025-02-10 114.62 115.44 114.62 115.26 0.0M
2025-02-07 115.53 115.63 114.16 114.41 0.0M
2025-02-06 114.85 114.91 114.06 114.91 0.0M
2025-02-05 113.11 114.20 112.74 114.19 0.0M
2025-02-04 112.10 112.83 112.10 112.62 0.0M
2025-02-03 110.06 112.20 109.71 111.78 0.0M
2025-01-31 114.06 114.15 112.36 112.36 0.0M
2025-01-30 113.50 113.74 112.99 113.65 0.0M
2025-01-29 111.98 112.48 111.51 111.96 0.0M
2025-01-28 110.99 112.47 110.95 111.98 0.0M
2025-01-27 111.51 111.63 109.51 110.41 0.0M
2025-01-24 116.00 116.05 115.24 115.59 0.0M
2025-01-23 115.41 115.99 115.10 115.88 0.0M
2025-01-22 115.65 115.84 115.45 115.74 0.0M
2025-01-21 113.79 114.97 113.79 114.86 0.0M
2025-01-17 112.88 113.18 112.40 112.76 0.0M
2025-01-16 111.26 112.34 111.26 111.80 0.0M
2025-01-15 111.04 111.23 110.51 111.03 0.0M
2025-01-14 108.08 109.04 107.68 108.74 0.0M
2025-01-13 105.63 106.95 105.63 106.95 0.0M
2025-01-10 107.95 107.95 106.58 106.99 0.0M
2025-01-08 108.16 109.10 107.81 109.10 0.0M
2025-01-07 110.47 110.47 107.91 108.40 0.0M
2025-01-06 110.56 110.99 109.90 110.29 0.0M
2025-01-03 108.28 109.81 108.28 109.64 0.0M
2025-01-02 108.41 109.16 107.16 107.96 0.0M