Invesco ESG S&P 500 Equal Weight ETF (RSPE)

RSPE
🏛️ 美国 →
28.67
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
2022-12-30 21.71 21.71 21.71 21.71 0.0M
2022-12-29 21.80 21.85 21.79 21.82 0.0M
2022-12-28 21.59 21.59 21.46 21.46 0.0M
2022-12-27 21.64 21.72 21.64 21.72 0.0M
2022-12-23 21.57 21.72 21.57 21.72 0.0M
2022-12-22 21.36 21.60 21.31 21.60 0.0M
2022-12-21 21.74 21.90 21.74 21.82 0.0M
2022-12-20 21.61 21.61 21.54 21.54 0.0M
2022-12-19 21.60 21.60 21.52 21.52 0.0M
2022-12-16 21.75 21.85 21.65 21.83 0.0M
2022-12-15 22.07 22.07 22.04 22.06 0.0M
2022-12-14 22.90 22.90 22.61 22.61 0.0M
2022-12-13 22.86 22.86 22.73 22.73 0.0M
2022-12-12 22.38 22.54 22.38 22.54 0.0M
2022-12-09 22.40 22.40 22.23 22.23 0.0M
2022-12-08 22.39 22.42 22.37 22.39 0.0M
2022-12-07 22.28 22.28 22.25 22.25 0.0M
2022-12-06 22.32 22.32 22.25 22.25 0.0M
2022-12-05 22.50 22.50 22.50 22.50 0.0M
2022-12-02 22.74 22.94 22.74 22.94 0.0M
2022-12-01 22.98 22.98 22.98 22.98 0.0M
2022-11-30 22.73 22.95 22.73 22.95 0.0M
2022-11-29 22.38 22.38 22.38 22.38 0.0M
2022-11-28 22.50 22.50 22.31 22.31 0.0M
2022-11-25 22.73 22.73 22.71 22.71 0.0M
2022-11-23 22.54 22.68 22.53 22.66 0.0M
2022-11-22 22.46 22.59 22.46 22.59 0.0M
2022-11-21 22.27 22.29 22.26 22.28 0.0M
2022-11-18 22.21 22.29 22.21 22.29 0.0M
2022-11-17 22.09 22.10 22.05 22.10 0.0M
2022-11-16 22.36 22.36 22.24 22.26 0.0M
2022-11-15 22.57 22.57 22.35 22.46 0.0M
2022-11-14 22.60 22.60 22.32 22.32 0.0M
2022-11-11 22.36 22.52 22.36 22.52 0.0M
2022-11-10 21.89 22.29 21.89 22.29 0.0M
2022-11-09 21.41 21.41 21.14 21.14 0.0M
2022-11-08 21.53 21.53 21.53 21.53 0.0M
2022-11-07 21.35 21.35 21.35 21.35 0.0M
2022-11-04 21.18 21.18 20.94 21.16 0.0M
2022-11-03 20.80 20.80 20.76 20.76 0.0M
2022-11-02 21.34 21.34 20.91 20.91 0.0M
2022-11-01 21.44 21.44 21.41 21.41 0.0M
2022-10-31 21.46 21.50 21.39 21.39 0.0M
2022-10-28 21.48 21.48 21.48 21.48 0.0M
2022-10-27 21.24 21.24 21.06 21.06 0.0M
2022-10-26 21.05 21.22 21.05 21.05 0.0M
2022-10-25 20.99 20.99 20.99 20.99 0.0M
2022-10-24 20.64 20.65 20.60 20.60 0.0M
2022-10-21 20.10 20.35 20.10 20.35 0.0M
2022-10-20 19.99 19.99 19.90 19.90 0.0M
2022-10-19 20.22 20.22 20.03 20.07 0.0M
2022-10-18 20.20 20.34 20.20 20.31 0.0M
2022-10-17 20.11 20.11 20.06 20.06 0.0M
2022-10-14 19.82 19.82 19.62 19.62 0.0M
2022-10-13 19.38 20.04 19.38 20.04 0.0M
2022-10-12 19.67 19.67 19.55 19.55 0.0M
2022-10-11 19.75 19.80 19.59 19.61 0.0M
2022-10-10 19.74 19.75 19.69 19.69 0.0M
2022-10-07 19.80 19.80 19.75 19.78 0.0M
2022-10-06 20.45 20.45 20.30 20.31 0.0M
2022-10-05 20.28 20.53 20.28 20.53 0.0M
2022-10-04 20.47 20.58 20.47 20.58 0.0M
2022-10-03 19.87 20.00 19.82 19.90 0.0M
2022-09-30 19.54 19.57 19.36 19.36 0.0M
2022-09-29 19.53 19.70 19.48 19.60 0.0M
2022-09-28 19.67 20.04 19.67 20.01 0.0M
2022-09-27 19.45 19.53 19.45 19.53 0.0M
2022-09-26 19.84 19.84 19.57 19.60 0.0M
2022-09-23 19.91 19.91 19.70 19.82 0.0M
2022-09-22 20.19 20.19 20.19 20.19 0.0M
2022-09-21 20.93 20.95 20.48 20.48 0.0M
2022-09-20 20.80 20.80 20.66 20.78 0.0M
2022-09-19 20.95 21.14 20.95 21.14 0.0M
2022-09-16 21.00 21.08 20.88 21.06 0.0M
2022-09-15 21.39 21.44 21.20 21.26 0.0M
2022-09-14 21.38 21.48 21.23 21.40 0.1M
2022-09-13 21.66 21.69 21.43 21.43 0.0M
2022-09-12 22.16 22.25 22.16 22.25 0.0M
2022-09-09 22.00 22.08 22.00 22.08 0.0M
2022-09-08 21.51 21.75 21.51 21.75 0.0M
2022-09-07 21.16 21.56 21.16 21.54 0.0M
2022-09-06 20.98 21.19 20.98 21.05 0.0M
2022-09-02 21.48 21.55 21.07 21.12 0.0M
2022-09-01 21.02 21.30 21.02 21.30 0.0M
2022-08-31 21.48 21.48 21.29 21.29 0.0M
2022-08-30 21.54 21.54 21.41 21.43 0.0M
2022-08-29 21.67 21.78 21.67 21.67 0.0M
2022-08-26 22.47 22.47 21.80 21.80 0.0M
2022-08-25 22.43 22.50 22.33 22.50 0.0M
2022-08-24 22.16 22.27 22.15 22.21 0.0M
2022-08-23 22.29 22.29 22.13 22.13 0.0M
2022-08-22 22.29 22.29 22.17 22.18 0.0M
2022-08-19 22.68 22.68 22.62 22.68 0.0M
2022-08-18 22.91 22.99 22.91 22.98 0.0M
2022-08-17 22.96 23.07 22.93 22.95 0.0M
2022-08-16 23.07 23.25 23.07 23.18 0.0M
2022-08-15 22.99 23.08 22.97 23.07 0.0M
2022-08-12 22.79 23.00 22.79 23.00 0.0M
2022-08-11 22.79 22.79 22.66 22.66 0.0M
2022-08-10 22.51 22.62 22.51 22.60 0.0M
2022-08-09 22.09 22.09 22.06 22.09 0.2M
2022-08-08 22.26 22.26 22.22 22.23 0.0M
2022-08-05 22.16 22.17 22.01 22.17 0.0M
2022-08-04 22.13 22.14 22.13 22.13 0.0M
2022-08-03 22.08 22.18 22.08 22.15 0.0M
2022-08-02 21.98 21.98 21.83 21.83 0.0M
2022-08-01 21.95 21.99 21.95 21.99 0.0M
2022-07-29 21.77 22.07 21.77 22.07 0.1M
2022-07-28 21.84 21.84 21.84 21.84 0.0M
2022-07-27 21.28 21.61 21.28 21.59 0.0M
2022-07-26 21.17 21.17 21.16 21.16 0.0M
2022-07-25 21.35 21.35 21.24 21.34 0.0M
2022-07-22 21.21 21.30 21.21 21.30 0.0M
2022-07-21 21.32 21.42 21.29 21.42 0.0M
2022-07-20 21.22 21.31 21.14 21.27 0.0M
2022-07-19 20.97 21.16 20.97 21.16 0.0M
2022-07-18 20.82 20.83 20.49 20.55 0.0M
2022-07-15 20.50 20.63 20.50 20.63 0.0M
2022-07-14 20.00 20.23 19.97 20.21 0.0M
2022-07-13 20.22 20.50 20.22 20.42 0.0M
2022-07-12 20.71 20.71 20.45 20.51 0.0M
2022-07-11 20.70 20.70 20.61 20.61 0.0M
2022-07-08 20.89 20.89 20.73 20.81 0.0M
2022-07-07 20.86 20.87 20.86 20.87 0.0M
2022-07-06 20.48 20.57 20.48 20.57 0.0M
2022-07-05 20.28 20.56 20.28 20.56 0.0M
2022-07-01 20.49 20.57 20.31 20.57 0.0M
2022-06-30 20.55 20.55 20.31 20.31 0.0M
2022-06-29 20.46 20.54 20.46 20.54 0.0M
2022-06-28 20.88 20.88 20.60 20.60 0.0M
2022-06-27 20.94 20.94 20.90 20.93 0.0M
2022-06-24 21.00 21.00 21.00 21.00 0.0M
2022-06-23 20.33 20.36 20.15 20.36 0.0M
2022-06-22 20.30 20.36 20.26 20.27 0.0M
2022-06-21 20.27 20.32 20.24 20.24 0.0M
2022-06-17 20.05 20.10 19.94 20.02 0.0M
2022-06-16 19.93 19.95 19.85 19.87 0.0M
2022-06-15 20.60 20.66 20.43 20.57 0.0M
2022-06-14 20.49 20.49 20.32 20.35 0.0M
2022-06-13 20.47 20.65 20.40 20.43 0.0M
2022-06-10 21.30 21.35 21.26 21.26 0.0M
2022-06-09 22.22 22.23 21.88 21.88 0.0M
2022-06-08 22.47 22.47 22.38 22.38 0.0M
2022-06-07 22.59 22.71 22.59 22.70 0.0M
2022-06-06 22.55 22.59 22.53 22.53 0.0M
2022-06-03 22.52 22.52 22.48 22.48 0.0M
2022-06-02 22.38 22.77 22.38 22.77 0.0M
2022-06-01 22.49 22.49 22.41 22.41 0.0M
2022-05-31 22.66 22.80 22.61 22.65 0.0M
2022-05-27 22.50 22.79 22.50 22.79 0.0M
2022-05-26 22.23 22.35 22.23 22.31 0.0M
2022-05-25 21.79 21.86 21.64 21.86 0.0M
2022-05-24 21.54 21.59 21.54 21.59 0.0M
2022-05-23 21.67 21.73 21.67 21.73 0.0M
2022-05-20 21.16 21.41 21.06 21.41 0.0M
2022-05-19 21.44 21.46 21.44 21.46 0.0M
2022-05-18 21.99 21.99 21.53 21.53 0.0M
2022-05-17 22.41 22.43 22.36 22.43 0.0M
2022-05-16 22.08 22.14 21.96 21.96 0.0M
2022-05-13 22.01 22.09 22.01 22.06 0.0M
2022-05-12 21.44 21.58 21.43 21.58 0.0M
2022-05-11 21.81 21.91 21.55 21.55 0.0M
2022-05-10 21.79 21.84 21.70 21.84 0.0M
2022-05-09 22.20 22.20 21.96 21.96 0.0M
2022-05-06 22.35 22.55 22.35 22.52 0.0M
2022-05-05 22.98 22.99 22.55 22.69 0.0M
2022-05-04 22.82 23.45 22.79 23.45 0.0M
2022-05-03 22.75 22.85 22.75 22.85 0.0M
2022-05-02 22.61 22.68 22.50 22.66 0.1M
2022-04-29 22.61 22.61 22.61 22.61 0.0M
2022-04-28 23.17 23.34 23.03 23.32 0.0M
2022-04-27 23.14 23.14 22.94 22.94 0.0M
2022-04-26 23.19 23.21 22.91 22.91 0.0M
2022-04-25 23.25 23.25 23.25 23.25 0.0M
2022-04-22 23.62 23.62 23.40 23.40 0.0M
2022-04-21 24.52 24.52 24.06 24.06 0.0M
2022-04-20 24.36 24.47 24.30 24.35 0.0M
2022-04-19 23.97 24.15 23.97 24.15 0.0M
2022-04-18 23.80 23.84 23.65 23.72 0.0M
2022-04-14 23.78 23.78 23.78 23.78 0.0M
2022-04-13 23.92 23.93 23.92 23.93 0.0M
2022-04-12 23.95 23.97 23.68 23.68 0.0M
2022-04-11 23.99 23.99 23.75 23.75 0.0M
2022-04-08 23.87 24.06 23.87 23.94 0.0M
2022-04-07 23.71 23.92 23.71 23.92 0.0M
2022-04-06 23.75 23.84 23.75 23.84 0.0M
2022-04-05 24.26 24.31 23.97 23.97 0.0M
2022-04-04 24.08 24.22 24.08 24.21 0.0M
2022-04-01 24.18 24.18 24.18 24.18 0.0M
2022-03-31 24.18 24.18 24.18 24.18 0.0M
2022-03-30 24.55 24.55 24.49 24.49 0.0M
2022-03-29 24.57 24.68 24.52 24.68 0.0M
2022-03-28 24.29 24.29 24.29 24.29 0.0M
2022-03-25 24.10 24.21 24.07 24.21 0.0M
2022-03-24 23.98 24.03 23.98 24.03 0.0M
2022-03-23 23.94 23.94 23.76 23.76 0.0M
2022-03-22 24.11 24.12 24.09 24.09 0.0M
2022-03-21 23.92 24.01 23.78 24.01 0.1M
2022-03-18 23.88 24.11 23.83 24.11 0.0M
2022-03-17 23.71 23.91 23.71 23.91 0.0M
2022-03-16 23.68 23.68 23.37 23.65 0.0M
2022-03-15 23.09 23.26 23.09 23.26 0.0M
2022-03-14 23.10 23.10 22.87 22.88 0.0M
2022-03-11 23.10 23.10 22.90 22.90 0.0M
2022-03-10 22.90 23.12 22.90 23.12 0.0M
2022-03-09 23.20 23.30 23.18 23.18 0.0M
2022-03-08 22.75 23.11 22.72 22.72 0.0M
2022-03-07 23.30 23.31 22.86 22.86 0.0M
2022-03-04 23.31 23.50 23.31 23.50 0.0M
2022-03-03 23.84 23.84 23.69 23.70 0.0M
2022-03-02 23.38 23.73 23.38 23.71 0.0M
2022-03-01 23.40 23.40 23.08 23.12 0.0M
2022-02-28 23.63 23.65 23.53 23.65 0.0M
2022-02-25 23.39 23.83 23.37 23.83 0.0M
2022-02-24 22.66 23.23 22.66 23.23 0.0M
2022-02-23 23.13 23.13 23.13 23.13 0.0M
2022-02-22 23.70 23.70 23.50 23.51 0.0M
2022-02-18 23.71 23.79 23.71 23.73 0.0M
2022-02-17 23.86 23.86 23.83 23.85 0.0M
2022-02-16 24.18 24.34 24.09 24.31 0.0M
2022-02-15 24.23 24.25 24.18 24.24 0.0M
2022-02-14 23.80 23.94 23.69 23.87 0.0M
2022-02-11 24.40 24.40 23.97 24.03 0.0M
2022-02-10 24.73 24.73 24.37 24.37 0.0M
2022-02-09 24.73 24.73 24.71 24.71 0.0M
2022-02-08 24.29 24.42 24.29 24.42 0.0M
2022-02-07 24.10 24.19 24.08 24.09 0.0M
2022-02-04 24.05 24.15 24.05 24.10 0.0M
2022-02-03 24.28 24.28 24.16 24.16 0.0M
2022-02-02 24.33 24.44 24.33 24.44 0.0M
2022-02-01 24.03 24.26 24.03 24.26 0.0M
2022-01-31 23.95 24.08 23.95 24.08 0.0M
2022-01-28 23.45 23.74 23.45 23.74 0.0M
2022-01-27 23.45 23.45 23.41 23.41 0.0M
2022-01-26 23.96 23.96 23.53 23.53 0.0M
2022-01-25 23.36 23.71 23.36 23.71 0.0M
2022-01-24 23.50 23.95 23.15 23.95 0.0M
2022-01-21 24.07 24.22 23.84 23.88 0.0M
2022-01-20 24.52 24.72 24.14 24.14 0.0M
2022-01-19 24.61 24.72 24.43 24.43 0.0M
2022-01-18 24.66 24.66 24.66 24.66 0.0M
2022-01-14 25.03 25.03 25.03 25.03 0.0M
2022-01-13 25.35 25.37 25.09 25.09 0.0M
2022-01-12 25.19 25.21 25.13 25.21 0.0M
2022-01-11 25.16 25.16 25.16 25.16 0.0M
2022-01-10 24.70 24.96 24.70 24.96 0.0M
2022-01-07 25.13 25.23 25.13 25.13 0.0M
2022-01-06 25.16 25.29 25.14 25.14 0.0M
2022-01-05 25.55 25.59 25.16 25.16 0.0M
2022-01-04 25.45 25.51 25.42 25.46 0.0M
2022-01-03 25.07 25.21 25.05 25.20 0.0M