Invesco RAFI Emerging Markets ETF (PXH)

PXH
🏛️ 美国 →
25.14
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 25.07 25.16 25.02 25.14 0.2M
2025-09-25 25.11 25.23 25.06 25.15 0.2M
2025-09-24 25.32 25.37 25.24 25.26 0.1M
2025-09-23 25.24 25.35 25.20 25.22 0.1M
2025-09-22 25.19 25.24 25.12 25.22 0.1M
2025-09-19 25.70 25.71 25.61 25.66 0.1M
2025-09-18 25.64 25.70 25.55 25.66 0.1M
2025-09-17 25.82 26.01 25.79 25.86 0.2M
2025-09-16 25.64 25.72 25.57 25.69 0.2M
2025-09-15 25.55 25.63 25.52 25.59 0.8M
2025-09-12 25.46 25.48 25.40 25.43 0.1M
2025-09-11 25.25 25.48 25.25 25.47 0.1M
2025-09-10 25.18 25.21 25.09 25.13 0.2M
2025-09-09 24.92 25.02 24.85 24.98 0.1M
2025-09-08 24.73 24.83 24.70 24.83 0.2M
2025-09-05 24.59 24.67 24.48 24.60 0.1M
2025-09-04 24.25 24.31 24.15 24.30 0.1M
2025-09-03 24.36 24.44 24.36 24.41 0.5M
2025-09-02 24.21 24.41 24.15 24.40 0.3M
2025-08-29 24.27 24.41 24.27 24.39 0.1M
2025-08-28 24.33 24.45 24.29 24.42 0.3M
2025-08-27 24.23 24.32 24.13 24.31 0.4M
2025-08-26 24.51 24.58 24.47 24.52 0.1M
2025-08-25 24.54 24.70 24.54 24.57 0.1M
2025-08-22 24.30 24.68 24.30 24.67 0.1M
2025-08-21 24.20 24.25 24.16 24.22 0.1M
2025-08-20 24.23 24.24 24.12 24.22 0.2M
2025-08-19 24.30 24.36 24.18 24.20 0.1M
2025-08-18 24.44 24.47 24.36 24.43 0.2M
2025-08-15 24.44 24.44 24.33 24.34 0.1M
2025-08-14 24.32 24.41 24.29 24.34 0.1M
2025-08-13 24.59 24.68 24.58 24.65 0.2M
2025-08-12 24.25 24.44 24.19 24.43 0.1M
2025-08-11 24.09 24.09 24.00 24.04 0.1M
2025-08-08 24.06 24.12 24.05 24.11 0.1M
2025-08-07 24.17 24.17 24.05 24.13 0.1M
2025-08-06 23.81 23.93 23.80 23.92 0.1M
2025-08-05 23.83 23.88 23.75 23.81 0.1M
2025-08-04 23.76 23.76 23.63 23.70 0.5M
2025-08-01 23.59 23.59 23.40 23.46 0.3M
2025-07-31 23.74 23.74 23.57 23.62 0.1M
2025-07-30 23.95 23.96 23.78 23.84 0.2M
2025-07-29 24.04 24.04 23.93 23.97 0.1M
2025-07-28 24.12 24.12 23.96 24.01 0.1M
2025-07-25 24.13 24.16 24.06 24.12 0.1M
2025-07-24 24.34 24.36 24.23 24.25 0.1M
2025-07-23 24.22 24.36 24.22 24.36 0.1M
2025-07-22 24.01 24.13 23.95 24.11 0.2M
2025-07-21 23.94 24.13 23.94 24.02 0.1M
2025-07-18 23.99 24.02 23.83 23.84 0.1M
2025-07-17 23.70 23.85 23.65 23.82 0.1M
2025-07-16 23.71 23.77 23.56 23.75 0.7M
2025-07-15 23.77 23.77 23.62 23.70 0.1M
2025-07-14 23.60 23.62 23.55 23.59 0.2M
2025-07-11 23.59 23.59 23.53 23.57 0.3M
2025-07-10 23.55 23.62 23.51 23.61 0.1M
2025-07-09 23.50 23.50 23.39 23.43 0.1M
2025-07-08 23.59 23.59 23.48 23.57 0.1M
2025-07-07 23.54 23.65 23.43 23.47 0.2M
2025-07-03 23.68 23.76 23.67 23.71 0.0M
2025-07-02 23.48 23.68 23.48 23.68 0.1M
2025-07-01 23.46 23.51 23.41 23.46 0.1M
2025-06-30 23.26 23.42 23.23 23.39 0.1M
2025-06-27 23.39 23.44 23.33 23.40 0.4M
2025-06-26 23.45 23.52 23.40 23.48 0.1M
2025-06-25 23.29 23.33 23.27 23.28 0.3M
2025-06-24 23.17 23.33 23.12 23.31 0.1M
2025-06-23 22.67 22.85 22.62 22.85 0.2M
2025-06-20 23.05 23.05 22.83 22.84 0.1M
2025-06-18 23.11 23.14 23.02 23.03 0.2M
2025-06-17 23.29 23.31 23.11 23.12 0.1M
2025-06-16 23.33 23.49 23.33 23.38 0.1M
2025-06-13 23.04 23.19 23.04 23.09 0.1M
2025-06-12 23.33 23.40 23.29 23.39 0.2M
2025-06-11 23.38 23.41 23.30 23.35 0.2M
2025-06-10 23.13 23.23 23.10 23.22 0.1M
2025-06-09 22.90 23.04 22.88 23.00 0.1M
2025-06-06 22.75 22.85 22.71 22.84 0.2M
2025-06-05 22.82 22.83 22.69 22.73 0.5M
2025-06-04 22.71 22.73 22.64 22.70 0.3M
2025-06-03 22.42 22.52 22.38 22.50 0.1M
2025-06-02 22.25 22.36 22.22 22.36 0.4M
2025-05-30 22.33 22.33 22.08 22.19 0.1M
2025-05-29 22.58 22.62 22.43 22.48 0.1M
2025-05-28 22.48 22.49 22.41 22.41 1.5M
2025-05-27 22.59 22.62 22.53 22.58 0.1M
2025-05-23 22.47 22.70 22.47 22.68 1.8M
2025-05-22 22.70 22.72 22.58 22.65 0.2M
2025-05-21 22.82 22.85 22.66 22.67 0.1M
2025-05-20 22.69 22.78 22.69 22.78 0.2M
2025-05-19 22.46 22.70 22.46 22.70 0.1M
2025-05-16 22.58 22.67 22.55 22.65 0.1M
2025-05-15 22.75 22.75 22.60 22.68 0.2M
2025-05-14 22.87 22.87 22.75 22.79 0.2M
2025-05-13 22.48 22.69 22.41 22.62 0.4M
2025-05-12 22.58 22.58 22.38 22.47 0.1M
2025-05-09 22.05 22.09 21.95 21.99 0.1M
2025-05-08 21.95 21.95 21.79 21.84 0.4M
2025-05-07 21.85 21.85 21.67 21.69 0.1M
2025-05-06 21.92 22.07 21.91 21.95 0.1M
2025-05-05 22.14 22.14 22.01 22.06 0.1M
2025-05-02 22.04 22.04 21.82 21.94 0.1M
2025-05-01 21.46 21.46 21.30 21.34 0.1M
2025-04-30 21.37 21.38 21.20 21.35 0.1M
2025-04-29 21.43 21.43 21.32 21.35 0.6M
2025-04-28 21.30 21.39 21.26 21.35 0.1M
2025-04-25 21.15 21.28 21.11 21.28 0.3M
2025-04-24 21.09 21.34 21.09 21.32 0.1M
2025-04-23 21.25 21.33 21.06 21.08 0.1M
2025-04-22 20.83 21.02 20.74 20.88 0.3M
2025-04-21 20.54 20.62 20.38 20.54 0.1M
2025-04-17 20.59 20.69 20.53 20.54 0.3M
2025-04-16 20.55 20.61 20.34 20.42 0.2M
2025-04-15 20.69 20.77 20.64 20.65 0.2M
2025-04-14 20.53 20.83 20.53 20.74 0.2M
2025-04-11 20.00 20.51 20.00 20.44 0.5M
2025-04-10 19.99 20.02 19.52 19.79 0.4M
2025-04-09 18.86 20.16 18.84 20.16 2.6M
2025-04-08 19.63 19.66 18.62 18.80 1.3M
2025-04-07 19.19 19.87 19.00 19.21 1.7M
2025-04-04 20.50 20.55 19.88 20.18 1.3M
2025-04-03 21.33 21.54 21.33 21.37 0.2M
2025-04-02 21.77 21.82 21.70 21.78 0.1M
2025-04-01 21.70 21.85 21.65 21.81 0.1M
2025-03-31 21.56 21.75 21.49 21.74 0.1M
2025-03-28 21.95 21.95 21.67 21.70 0.1M
2025-03-27 22.02 22.22 22.02 22.22 0.1M
2025-03-26 22.12 22.15 21.99 22.01 0.2M
2025-03-25 22.16 22.27 22.12 22.12 0.1M
2025-03-24 22.19 22.22 22.06 22.13 0.1M
2025-03-21 22.16 22.28 22.12 22.23 0.3M
2025-03-20 22.25 22.42 22.25 22.37 0.2M
2025-03-19 22.73 22.77 22.62 22.70 0.1M
2025-03-18 22.76 22.82 22.58 22.67 0.6M
2025-03-17 22.46 22.86 22.46 22.81 0.3M
2025-03-14 22.25 22.40 22.25 22.39 0.3M
2025-03-13 21.74 21.97 21.71 21.89 0.6M
2025-03-12 21.91 21.92 21.74 21.89 0.2M
2025-03-11 21.82 21.99 21.71 21.88 0.5M
2025-03-10 21.90 21.95 21.58 21.69 0.3M
2025-03-07 22.13 22.30 22.05 22.22 0.2M
2025-03-06 22.25 22.32 22.07 22.10 0.2M
2025-03-05 21.90 22.23 21.83 22.19 0.2M
2025-03-04 21.42 21.65 21.25 21.50 0.2M
2025-03-03 21.62 21.69 21.25 21.31 0.1M
2025-02-28 21.46 21.53 21.31 21.51 0.5M
2025-02-27 21.99 22.00 21.77 21.78 0.2M
2025-02-26 22.21 22.32 22.09 22.14 0.2M
2025-02-25 21.94 21.96 21.83 21.91 0.2M
2025-02-24 22.14 22.15 21.84 21.85 0.2M
2025-02-21 22.37 22.48 22.19 22.27 0.5M
2025-02-20 22.24 22.42 22.15 22.25 0.1M
2025-02-19 22.04 22.06 21.97 22.01 0.3M
2025-02-18 22.12 22.14 22.05 22.08 0.2M
2025-02-14 21.92 21.94 21.82 21.92 0.1M
2025-02-13 21.38 21.68 21.38 21.67 0.2M
2025-02-12 21.46 21.67 21.41 21.58 0.1M
2025-02-11 21.35 21.48 21.35 21.41 0.1M
2025-02-10 21.39 21.45 21.35 21.42 0.5M
2025-02-07 21.30 21.45 21.15 21.16 1.1M
2025-02-06 21.19 21.19 21.06 21.12 0.3M
2025-02-05 21.00 21.09 21.00 21.04 0.1M
2025-02-04 21.00 21.24 20.99 21.12 0.9M
2025-02-03 20.60 20.95 20.60 20.81 0.4M
2025-01-31 21.21 21.25 20.89 20.95 0.1M
2025-01-30 20.72 21.23 20.72 21.18 0.1M
2025-01-29 20.89 21.00 20.79 20.80 0.2M
2025-01-28 20.77 20.84 20.57 20.84 0.1M
2025-01-27 20.70 20.76 20.64 20.69 0.1M
2025-01-24 20.81 20.90 20.75 20.85 0.2M
2025-01-23 20.61 20.70 20.57 20.70 0.1M
2025-01-22 20.72 20.72 20.56 20.61 0.3M
2025-01-21 20.59 20.62 20.50 20.60 0.3M
2025-01-17 20.29 20.54 20.29 20.40 0.1M
2025-01-16 20.35 20.35 20.21 20.23 0.2M
2025-01-15 20.19 20.27 20.16 20.27 0.1M
2025-01-14 19.98 20.03 19.93 19.98 0.3M
2025-01-13 19.66 19.78 19.66 19.78 0.4M
2025-01-10 20.00 20.00 19.82 19.82 0.4M
2025-01-08 20.24 20.28 20.18 20.27 0.3M
2025-01-07 20.63 20.63 20.36 20.38 0.7M
2025-01-06 20.61 20.70 20.47 20.47 0.2M
2025-01-03 20.45 20.48 20.40 20.47 0.2M
2025-01-02 20.36 20.48 20.32 20.34 0.2M