Invesco S&P Global Water Index ETF (CGW)

CGW
🏛️ 美国 →
63.25
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 62.69 63.30 62.69 63.25 0.0M
2025-09-25 62.83 63.00 62.60 62.61 0.0M
2025-09-24 63.71 63.71 63.10 63.27 0.0M
2025-09-23 63.70 63.91 63.56 63.80 0.1M
2025-09-22 63.33 63.83 63.21 63.79 0.1M
2025-09-19 63.91 63.92 63.39 63.42 0.1M
2025-09-18 63.42 63.96 63.34 63.71 0.0M
2025-09-17 63.83 64.21 63.35 63.43 0.0M
2025-09-16 64.00 64.00 63.54 63.59 0.0M
2025-09-15 64.06 64.15 63.90 63.96 0.0M
2025-09-12 64.07 64.13 63.80 63.85 0.0M
2025-09-11 63.27 64.15 63.27 64.08 0.0M
2025-09-10 63.03 63.38 62.98 63.08 0.0M
2025-09-09 63.65 63.77 62.90 63.12 0.0M
2025-09-08 64.57 64.57 64.16 64.40 0.0M
2025-09-05 64.35 64.67 64.08 64.37 0.0M
2025-09-04 63.31 63.79 63.31 63.76 0.0M
2025-09-03 63.02 63.12 62.88 63.07 0.0M
2025-09-02 63.09 63.24 62.84 63.12 0.0M
2025-08-29 64.44 64.56 64.12 64.22 0.0M
2025-08-28 64.85 64.85 64.46 64.65 0.0M
2025-08-27 64.32 64.89 64.32 64.74 0.0M
2025-08-26 64.51 64.63 64.38 64.41 0.0M
2025-08-25 65.23 65.32 64.57 64.71 0.0M
2025-08-22 64.51 65.62 64.51 65.41 0.0M
2025-08-21 64.44 64.47 64.05 64.30 0.0M
2025-08-20 64.60 64.78 64.56 64.66 0.0M
2025-08-19 64.14 64.61 64.14 64.44 0.0M
2025-08-18 64.33 64.45 64.17 64.26 0.0M
2025-08-15 64.49 64.49 64.28 64.28 0.0M
2025-08-14 64.91 64.91 64.44 64.59 0.0M
2025-08-13 64.79 65.14 64.62 65.14 0.0M
2025-08-12 64.09 64.64 63.98 64.52 0.0M
2025-08-11 63.62 63.75 63.55 63.62 0.0M
2025-08-08 63.92 64.13 63.77 63.82 0.0M
2025-08-07 63.41 63.79 63.41 63.79 0.0M
2025-08-06 63.05 63.21 62.90 63.11 0.0M
2025-08-05 62.87 62.98 62.71 62.97 0.0M
2025-08-04 62.59 62.85 62.54 62.77 0.0M
2025-08-01 62.05 62.29 61.81 62.29 0.0M
2025-07-31 61.62 62.27 61.62 62.14 0.0M
2025-07-30 61.70 62.03 61.51 61.76 0.0M
2025-07-29 61.71 61.81 61.51 61.72 0.0M
2025-07-28 62.11 62.11 61.62 61.72 0.0M
2025-07-25 62.08 62.27 62.00 62.27 0.0M
2025-07-24 62.33 62.37 62.11 62.11 0.0M
2025-07-23 62.73 62.80 62.33 62.70 0.0M
2025-07-22 62.47 62.80 62.32 62.68 0.0M
2025-07-21 62.52 62.75 62.30 62.30 0.1M
2025-07-18 62.34 62.48 62.04 62.28 0.0M
2025-07-17 61.51 62.18 61.51 62.07 0.0M
2025-07-16 61.46 61.62 61.20 61.58 0.0M
2025-07-15 62.26 62.34 61.40 61.40 0.0M
2025-07-14 62.04 62.19 62.03 62.10 0.0M
2025-07-11 62.29 62.35 62.06 62.12 0.0M
2025-07-10 62.25 62.86 62.18 62.66 0.0M
2025-07-09 62.51 62.57 62.15 62.56 0.0M
2025-07-08 62.04 62.41 61.88 62.26 0.0M
2025-07-07 62.54 62.67 61.99 62.08 0.0M
2025-07-03 62.86 63.05 62.82 63.00 0.0M
2025-07-02 62.75 62.84 62.49 62.75 0.0M
2025-07-01 62.29 63.43 62.23 63.29 0.0M
2025-06-30 62.23 62.52 62.10 62.50 0.0M
2025-06-27 62.20 62.46 62.03 62.19 0.0M
2025-06-26 61.80 62.20 61.66 62.11 0.0M
2025-06-25 61.72 61.74 61.29 61.49 0.0M
2025-06-24 61.72 61.96 61.45 61.84 0.0M
2025-06-23 60.45 61.45 60.45 61.45 0.0M
2025-06-20 60.91 60.94 60.49 60.49 0.0M
2025-06-18 60.96 61.27 60.81 60.81 0.0M
2025-06-17 61.07 61.18 60.77 60.79 0.0M
2025-06-16 61.44 61.81 61.15 61.35 0.0M
2025-06-13 61.24 61.50 60.94 61.14 0.0M
2025-06-12 61.64 61.92 61.50 61.90 0.0M
2025-06-11 61.83 61.95 61.55 61.69 0.0M
2025-06-10 61.50 61.83 61.41 61.65 0.0M
2025-06-09 61.14 61.53 61.00 61.30 0.0M
2025-06-06 61.37 61.45 60.93 61.11 0.0M
2025-06-05 61.15 61.31 60.94 61.13 0.0M
2025-06-04 61.28 61.28 60.93 60.95 0.0M
2025-06-03 60.82 61.35 60.82 61.35 0.0M
2025-06-02 61.10 61.15 60.59 61.15 0.0M
2025-05-30 61.04 61.14 60.75 61.04 0.0M
2025-05-29 60.83 61.08 60.68 61.06 0.0M
2025-05-28 61.14 61.14 60.44 60.44 0.0M
2025-05-27 61.14 61.36 60.87 61.36 0.0M
2025-05-23 59.79 60.56 59.76 60.56 0.1M
2025-05-22 60.11 60.33 59.99 60.16 0.0M
2025-05-21 60.74 60.77 60.27 60.38 0.0M
2025-05-20 60.75 61.03 60.75 60.88 0.0M
2025-05-19 60.30 60.89 60.29 60.82 0.0M
2025-05-16 59.72 60.59 59.72 60.47 0.0M
2025-05-15 59.02 59.98 59.02 59.98 0.1M
2025-05-14 59.42 59.50 58.89 58.89 0.0M
2025-05-13 59.42 59.47 59.23 59.28 0.0M
2025-05-12 59.42 59.43 58.97 59.32 0.1M
2025-05-09 59.24 59.31 59.01 59.22 0.0M
2025-05-08 58.78 59.19 58.78 58.84 0.0M
2025-05-07 58.91 58.92 58.38 58.50 0.1M
2025-05-06 59.12 59.30 58.91 58.91 0.0M
2025-05-05 59.32 59.47 59.05 59.05 0.0M
2025-05-02 59.21 59.42 59.16 59.26 0.0M
2025-05-01 58.61 58.90 58.38 58.51 0.1M
2025-04-30 58.08 58.91 57.88 58.91 0.0M
2025-04-29 58.09 58.46 57.88 58.36 0.0M
2025-04-28 57.86 58.04 57.53 57.94 0.0M
2025-04-25 57.50 57.69 57.19 57.59 0.0M
2025-04-24 56.98 57.85 56.98 57.65 0.0M
2025-04-23 57.18 57.36 56.53 56.77 0.2M
2025-04-22 56.07 56.78 56.07 56.69 0.0M
2025-04-21 55.84 55.92 55.10 55.49 0.0M
2025-04-17 55.52 56.35 55.52 56.06 0.0M
2025-04-16 55.63 55.96 55.29 55.49 0.0M
2025-04-15 55.62 56.03 55.52 55.59 0.1M
2025-04-14 55.03 55.63 54.98 55.44 0.0M
2025-04-11 53.85 54.91 53.65 54.75 0.1M
2025-04-10 53.25 53.89 52.57 53.53 0.1M
2025-04-09 50.97 54.13 50.82 53.76 0.1M
2025-04-08 52.80 52.94 50.77 51.36 0.1M
2025-04-07 51.66 53.53 51.04 51.67 0.2M
2025-04-04 54.70 54.77 53.05 53.27 0.1M
2025-04-03 56.49 56.64 55.83 55.85 0.0M
2025-04-02 55.80 56.30 55.78 56.30 0.0M
2025-04-01 55.69 56.11 55.45 55.96 0.1M
2025-03-31 55.44 55.95 55.36 55.69 0.0M
2025-03-28 56.07 56.24 55.71 55.80 0.0M
2025-03-27 55.99 56.24 55.93 55.95 0.0M
2025-03-26 55.87 56.18 55.84 55.96 0.1M
2025-03-25 55.80 56.12 55.70 55.88 0.1M
2025-03-24 55.58 55.99 55.48 55.68 0.0M
2025-03-21 55.73 55.85 55.34 55.45 0.0M
2025-03-20 56.29 56.36 56.06 56.13 0.0M
2025-03-19 56.25 56.69 56.13 56.50 0.0M
2025-03-18 56.44 56.44 56.20 56.36 0.0M
2025-03-17 56.19 56.80 56.19 56.54 0.0M
2025-03-14 55.57 56.25 55.57 56.25 0.1M
2025-03-13 55.34 55.55 55.15 55.20 0.1M
2025-03-12 55.95 56.04 55.47 55.52 0.0M
2025-03-11 56.72 56.72 55.78 55.95 0.1M
2025-03-10 56.56 57.29 56.32 56.68 0.0M
2025-03-07 55.92 56.97 55.92 56.92 0.0M
2025-03-06 55.71 56.02 55.59 55.83 0.0M
2025-03-05 55.47 55.99 55.46 55.90 0.0M
2025-03-04 55.56 55.87 55.01 55.35 0.1M
2025-03-03 55.64 55.98 55.21 55.45 0.0M
2025-02-28 55.41 55.66 54.99 55.46 0.0M
2025-02-27 55.48 55.48 55.17 55.24 0.0M
2025-02-26 55.96 56.01 55.54 55.62 0.0M
2025-02-25 55.52 56.10 55.52 55.85 0.0M
2025-02-24 55.54 55.64 55.13 55.32 0.0M
2025-02-21 55.80 55.80 55.18 55.32 0.0M
2025-02-20 55.67 55.91 55.44 55.78 0.0M
2025-02-19 55.85 56.01 55.67 55.69 0.0M
2025-02-18 55.74 56.24 55.74 56.18 0.0M
2025-02-14 56.13 56.32 55.81 55.91 0.0M
2025-02-13 55.61 56.07 55.61 56.07 0.0M
2025-02-12 55.24 55.57 55.07 55.42 0.0M
2025-02-11 55.45 55.92 55.44 55.84 0.1M
2025-02-10 55.19 55.37 54.97 55.36 0.0M
2025-02-07 55.40 55.40 54.87 54.90 0.0M
2025-02-06 55.38 55.52 55.10 55.33 0.0M
2025-02-05 55.31 55.35 55.08 55.24 0.0M
2025-02-04 54.95 55.29 54.87 55.07 0.0M
2025-02-03 54.70 55.02 54.08 54.78 0.1M
2025-01-31 55.40 55.61 55.10 55.21 0.0M
2025-01-30 55.10 55.54 55.06 55.23 0.0M
2025-01-29 54.99 55.16 54.57 54.70 0.1M
2025-01-28 54.98 55.00 54.61 54.85 0.0M
2025-01-27 54.16 55.15 54.16 55.15 0.0M
2025-01-24 54.58 54.65 54.24 54.30 0.0M
2025-01-23 54.56 54.74 54.38 54.63 0.0M
2025-01-22 55.09 55.09 54.46 54.46 0.1M
2025-01-21 54.89 55.32 54.79 55.25 0.0M
2025-01-17 54.42 54.78 54.42 54.49 0.0M
2025-01-16 53.67 54.30 53.67 54.24 0.0M
2025-01-15 53.88 53.98 53.57 53.77 0.0M
2025-01-14 52.48 52.88 52.45 52.88 0.0M
2025-01-13 51.89 52.39 51.78 52.35 0.0M
2025-01-10 52.70 52.70 52.14 52.16 0.0M
2025-01-08 52.96 53.18 52.62 53.17 0.0M
2025-01-07 53.94 53.99 53.39 53.55 0.0M
2025-01-06 53.83 54.02 53.60 53.72 0.1M
2025-01-03 53.97 53.99 53.77 53.78 0.0M
2025-01-02 54.41 54.48 53.77 53.81 0.0M