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
2022-12-30 47.02 47.06 46.41 46.62 0.1M
2022-12-29 46.93 47.53 46.93 47.34 0.1M
2022-12-28 47.17 47.38 46.52 46.55 0.1M
2022-12-27 46.91 47.10 46.70 46.97 0.1M
2022-12-23 46.57 46.86 46.46 46.85 0.1M
2022-12-22 46.74 46.79 45.94 46.56 0.1M
2022-12-21 46.72 47.19 46.58 47.07 0.1M
2022-12-20 46.37 46.73 46.30 46.52 0.1M
2022-12-19 46.80 47.05 46.34 46.48 0.1M
2022-12-16 47.76 47.98 47.28 47.49 0.1M
2022-12-15 48.92 48.92 48.17 48.22 0.0M
2022-12-14 49.64 50.07 49.26 49.56 0.1M
2022-12-13 50.44 50.55 49.44 49.63 0.1M
2022-12-12 48.87 49.07 48.69 49.01 0.1M
2022-12-09 48.88 49.21 48.72 48.85 0.0M
2022-12-08 48.59 48.86 48.46 48.86 0.1M
2022-12-07 48.57 48.95 48.53 48.60 0.0M
2022-12-06 48.93 48.93 48.28 48.56 0.0M
2022-12-05 49.40 49.40 48.84 49.07 0.0M
2022-12-02 49.19 49.92 49.18 49.69 0.0M
2022-12-01 49.50 49.89 49.38 49.63 0.1M
2022-11-30 48.04 49.10 47.69 49.02 0.1M
2022-11-29 48.29 48.30 47.94 47.98 0.1M
2022-11-28 49.28 49.28 48.40 48.51 0.0M
2022-11-25 49.47 49.82 49.47 49.73 0.0M
2022-11-23 48.96 49.46 48.96 49.45 0.0M
2022-11-22 48.55 48.73 48.41 48.72 0.0M
2022-11-21 48.21 48.50 48.21 48.36 0.0M
2022-11-18 48.01 48.32 48.01 48.28 0.0M
2022-11-17 47.60 47.60 47.10 47.51 0.0M
2022-11-16 48.30 48.40 48.13 48.21 0.0M
2022-11-15 48.35 48.55 47.93 48.40 0.1M
2022-11-14 47.93 48.35 47.76 47.81 0.1M
2022-11-11 47.98 48.26 47.81 48.03 0.0M
2022-11-10 46.61 47.83 46.49 47.78 0.0M
2022-11-09 45.33 45.56 44.79 44.84 0.0M
2022-11-08 45.27 45.87 45.14 45.47 0.1M
2022-11-07 44.93 45.05 44.58 44.95 0.0M
2022-11-04 44.50 44.89 44.13 44.65 0.0M
2022-11-03 43.81 43.90 43.27 43.57 0.1M
2022-11-02 45.63 46.06 44.61 44.64 0.1M
2022-11-01 46.34 46.34 45.46 45.68 0.1M
2022-10-31 45.57 45.84 45.47 45.58 0.1M
2022-10-28 45.18 45.93 45.15 45.89 0.1M
2022-10-27 45.07 45.58 45.01 45.17 0.0M
2022-10-26 44.78 45.25 44.64 44.78 0.0M
2022-10-25 43.62 44.75 43.62 44.73 0.0M
2022-10-24 43.17 43.68 43.00 43.55 0.1M
2022-10-21 41.72 42.89 41.47 42.80 0.0M
2022-10-20 42.70 42.84 41.72 41.86 0.0M
2022-10-19 42.83 42.93 42.18 42.62 0.2M
2022-10-18 43.42 43.65 42.92 43.35 0.1M
2022-10-17 41.90 42.61 41.90 42.49 0.0M
2022-10-14 42.16 42.33 40.92 40.94 0.0M
2022-10-13 40.07 41.80 39.85 41.67 0.1M
2022-10-12 41.35 41.35 40.77 40.79 0.1M
2022-10-11 41.34 41.86 41.06 41.21 0.1M
2022-10-10 41.78 41.87 41.40 41.56 0.0M
2022-10-07 42.37 42.43 41.36 41.57 0.1M
2022-10-06 43.04 43.27 42.61 42.68 0.0M
2022-10-05 43.32 43.62 42.89 43.43 0.0M
2022-10-04 43.39 44.00 43.26 43.97 0.1M
2022-10-03 41.64 42.70 41.50 42.44 0.1M
2022-09-30 41.22 41.76 41.03 41.06 0.0M
2022-09-29 41.41 41.41 40.83 41.16 0.0M
2022-09-28 41.04 42.20 40.91 42.06 0.2M
2022-09-27 41.58 41.64 40.49 40.78 0.1M
2022-09-26 41.70 42.12 41.29 41.39 0.1M
2022-09-23 42.48 42.50 41.75 42.19 0.1M
2022-09-22 43.72 43.72 43.03 43.12 0.1M
2022-09-21 44.50 45.08 43.88 43.92 0.0M
2022-09-20 44.53 44.53 43.91 44.19 0.0M
2022-09-19 44.15 45.09 44.09 45.05 0.0M
2022-09-16 44.63 44.78 44.33 44.57 0.0M
2022-09-15 45.48 45.64 44.96 45.07 0.0M
2022-09-14 45.82 46.06 45.59 45.89 0.0M
2022-09-13 46.83 46.85 45.96 46.01 0.0M
2022-09-12 47.52 47.77 47.45 47.75 0.0M
2022-09-09 46.89 47.18 46.78 47.12 0.1M
2022-09-08 45.75 46.38 45.63 46.34 0.1M
2022-09-07 45.26 46.29 45.26 46.21 0.1M
2022-09-06 45.48 45.52 45.14 45.28 0.0M
2022-09-02 46.03 46.33 45.11 45.28 0.0M
2022-09-01 45.47 45.69 45.17 45.63 0.0M
2022-08-31 46.44 46.54 45.93 45.95 0.0M
2022-08-30 47.05 47.12 46.17 46.29 0.0M
2022-08-29 46.80 47.12 46.64 46.87 0.1M
2022-08-26 48.59 48.63 46.99 46.99 0.1M
2022-08-25 48.15 48.53 48.00 48.53 0.0M
2022-08-24 47.87 48.11 47.80 48.08 0.0M
2022-08-23 48.17 48.45 47.91 48.10 0.1M
2022-08-22 48.85 48.85 48.29 48.45 0.0M
2022-08-19 49.86 49.97 49.33 49.47 0.1M
2022-08-18 50.26 50.37 50.10 50.22 0.1M
2022-08-17 50.31 50.52 50.05 50.27 0.0M
2022-08-16 50.36 50.84 50.29 50.73 0.0M
2022-08-15 50.41 50.67 50.37 50.64 0.0M
2022-08-12 50.08 50.69 50.08 50.69 0.1M
2022-08-11 50.24 50.55 49.91 49.91 0.1M
2022-08-10 49.75 50.02 49.70 50.02 0.1M
2022-08-09 49.06 49.21 48.67 48.74 0.1M
2022-08-08 49.16 49.52 49.09 49.27 0.1M
2022-08-05 48.84 49.00 48.35 48.80 0.1M
2022-08-04 48.92 49.53 48.88 49.51 0.1M
2022-08-03 48.64 48.91 48.38 48.84 0.0M
2022-08-02 48.75 49.09 48.55 48.55 0.0M
2022-08-01 48.71 48.94 48.51 48.85 0.0M
2022-07-29 48.25 48.98 48.25 48.95 0.0M
2022-07-28 47.22 48.01 47.17 47.99 0.0M
2022-07-27 46.70 47.21 46.45 47.15 0.0M
2022-07-26 46.25 46.52 46.22 46.43 0.0M
2022-07-25 46.54 46.60 46.34 46.55 0.0M
2022-07-22 46.45 46.76 46.16 46.44 0.0M
2022-07-21 45.64 46.24 45.51 46.24 0.0M
2022-07-20 45.51 45.79 45.34 45.59 0.0M
2022-07-19 44.59 45.39 44.47 45.35 0.1M
2022-07-18 44.61 44.61 44.01 44.12 0.1M
2022-07-15 44.01 44.27 43.60 44.23 0.0M
2022-07-14 43.19 43.66 42.99 43.60 0.0M
2022-07-13 43.50 44.10 43.45 43.90 0.0M
2022-07-12 44.32 44.52 43.80 43.94 0.0M
2022-07-11 44.44 44.59 44.28 44.41 0.0M
2022-07-08 45.01 45.13 44.63 44.79 0.1M
2022-07-07 44.53 45.15 44.53 45.07 0.0M
2022-07-06 44.05 44.56 43.97 44.39 0.1M
2022-07-05 43.80 44.07 43.27 44.07 0.0M
2022-07-01 43.85 44.59 43.85 44.54 0.0M
2022-06-30 43.47 44.22 43.31 44.14 0.0M
2022-06-29 44.14 44.22 43.77 44.09 0.1M
2022-06-28 44.82 45.00 44.05 44.06 0.1M
2022-06-27 44.73 45.11 44.56 44.87 0.1M
2022-06-24 43.72 44.67 43.72 44.67 0.1M
2022-06-23 42.65 43.10 42.50 43.03 0.1M
2022-06-22 42.26 43.03 42.20 42.74 0.1M
2022-06-21 42.68 42.82 42.48 42.66 0.1M
2022-06-17 42.42 42.81 42.25 42.37 0.1M
2022-06-16 42.80 42.80 42.20 42.34 0.1M
2022-06-15 43.86 44.18 43.12 43.83 0.1M
2022-06-14 44.06 44.06 42.96 43.31 0.1M
2022-06-13 45.06 45.13 44.04 44.15 0.2M
2022-06-10 46.53 46.53 45.90 46.08 0.1M
2022-06-09 47.88 48.06 47.18 47.35 0.1M
2022-06-08 48.40 48.43 47.86 47.96 0.0M
2022-06-07 48.25 48.87 48.21 48.87 0.1M
2022-06-06 49.01 49.04 48.61 48.61 0.1M
2022-06-03 48.64 48.82 48.47 48.64 0.1M
2022-06-02 48.16 49.08 48.06 49.07 0.1M
2022-06-01 48.25 48.31 47.45 47.81 0.1M
2022-05-31 48.16 48.27 47.84 48.08 0.0M
2022-05-27 47.84 48.37 47.81 48.37 0.1M
2022-05-26 47.22 47.67 47.12 47.57 0.0M
2022-05-25 47.20 47.41 46.89 47.23 0.0M
2022-05-24 47.18 47.47 46.64 47.36 0.1M
2022-05-23 47.38 47.54 47.14 47.44 0.1M
2022-05-20 47.21 47.21 46.19 46.87 0.1M
2022-05-19 46.06 47.07 46.06 46.73 0.1M
2022-05-18 47.01 47.22 46.14 46.21 0.1M
2022-05-17 47.37 47.57 47.09 47.57 0.0M
2022-05-16 46.60 46.86 46.26 46.57 0.1M
2022-05-13 46.23 46.95 46.23 46.75 0.1M
2022-05-12 45.17 45.72 45.05 45.52 0.1M
2022-05-11 45.55 46.29 45.23 45.25 0.2M
2022-05-10 46.46 46.53 45.27 45.60 0.1M
2022-05-09 46.00 46.15 45.47 45.69 0.1M
2022-05-06 47.09 47.14 46.44 46.78 0.1M
2022-05-05 48.77 48.85 47.40 47.72 0.1M
2022-05-04 47.88 49.25 47.68 49.16 0.1M
2022-05-03 47.97 48.21 47.73 47.93 0.2M
2022-05-02 48.10 48.50 47.31 47.91 0.1M
2022-04-29 49.00 49.38 48.12 48.17 0.1M
2022-04-28 48.66 49.21 48.20 49.07 0.1M
2022-04-27 48.41 48.73 48.22 48.37 0.1M
2022-04-26 49.51 49.63 48.38 48.41 0.1M
2022-04-25 49.78 49.99 49.04 49.90 0.1M
2022-04-22 50.88 51.04 50.12 50.21 0.1M
2022-04-21 52.01 52.01 50.85 50.93 0.1M
2022-04-20 51.30 51.77 51.30 51.46 0.1M
2022-04-19 50.26 50.90 50.26 50.89 0.1M
2022-04-18 50.96 51.12 50.29 50.44 0.1M
2022-04-14 51.64 51.85 51.05 51.08 0.0M
2022-04-13 51.14 51.58 51.14 51.49 0.0M
2022-04-12 51.28 51.64 50.90 50.98 0.1M
2022-04-11 51.51 51.65 51.02 51.07 0.1M
2022-04-08 51.90 52.29 51.72 51.80 0.1M
2022-04-07 51.74 52.25 51.69 52.05 0.1M
2022-04-06 52.00 52.10 51.57 51.96 0.0M
2022-04-05 52.81 53.06 52.20 52.43 0.1M
2022-04-04 53.00 53.00 52.58 52.87 0.1M
2022-04-01 52.72 53.04 52.57 53.04 0.1M
2022-03-31 53.02 53.18 52.42 52.42 0.1M
2022-03-30 53.02 53.19 52.91 53.09 0.1M
2022-03-29 52.66 53.25 52.66 53.21 0.1M
2022-03-28 51.74 51.81 51.46 51.81 0.2M
2022-03-25 51.83 51.89 51.50 51.79 0.1M
2022-03-24 51.73 51.84 51.59 51.82 0.1M
2022-03-23 51.96 52.05 51.66 51.70 0.1M
2022-03-22 52.41 52.59 52.33 52.48 0.1M
2022-03-21 52.57 52.70 52.04 52.30 0.1M
2022-03-18 51.80 52.69 51.80 52.57 0.1M
2022-03-17 51.41 52.24 51.41 52.08 0.1M
2022-03-16 51.07 51.55 50.56 51.55 0.1M
2022-03-15 50.12 50.56 50.01 50.46 0.1M
2022-03-14 49.92 50.36 49.60 49.79 0.0M
2022-03-11 50.15 50.36 49.41 49.42 0.1M
2022-03-10 49.74 50.08 49.54 49.88 0.1M
2022-03-09 50.08 50.77 49.92 50.51 0.1M
2022-03-08 49.54 49.98 48.90 49.10 0.1M
2022-03-07 50.51 50.59 49.19 49.34 0.2M
2022-03-04 50.42 50.60 50.10 50.51 0.1M
2022-03-03 51.75 51.82 50.99 51.24 0.1M
2022-03-02 50.87 51.65 50.87 51.56 0.1M
2022-03-01 51.73 51.96 50.54 50.79 0.3M
2022-02-28 51.51 52.06 51.29 51.65 0.1M
2022-02-25 51.34 52.19 51.14 52.17 0.1M
2022-02-24 49.67 50.97 49.35 50.80 0.1M
2022-02-23 51.60 51.71 50.69 50.82 0.1M
2022-02-22 51.43 51.66 50.95 51.15 0.1M
2022-02-18 52.22 52.36 51.89 51.97 0.1M
2022-02-17 52.37 52.45 52.08 52.14 0.0M
2022-02-16 52.51 52.87 52.30 52.77 0.0M
2022-02-15 52.31 52.73 52.31 52.65 0.0M
2022-02-14 51.81 52.11 51.33 51.64 0.1M
2022-02-11 52.71 52.96 51.68 51.81 0.2M
2022-02-10 53.14 53.75 52.55 52.70 0.1M
2022-02-09 53.57 53.83 53.47 53.70 0.1M
2022-02-08 52.12 52.98 52.06 52.87 0.1M
2022-02-07 52.61 52.68 52.18 52.25 0.1M
2022-02-04 52.97 53.18 52.32 52.79 0.1M
2022-02-03 53.81 53.92 53.13 53.19 0.1M
2022-02-02 54.41 54.56 54.15 54.42 0.1M
2022-02-01 54.33 54.51 53.72 54.14 0.2M
2022-01-31 52.79 54.03 52.79 53.99 0.1M
2022-01-28 52.17 52.74 51.61 52.72 0.1M
2022-01-27 53.07 53.24 52.03 52.20 0.1M
2022-01-26 53.68 54.10 52.56 52.80 0.1M
2022-01-25 53.24 53.64 52.71 53.07 0.2M
2022-01-24 53.54 54.24 52.52 54.21 0.2M
2022-01-21 54.57 54.96 54.17 54.22 0.1M
2022-01-20 55.43 55.80 54.65 54.67 0.1M
2022-01-19 55.55 55.84 55.15 55.15 0.1M
2022-01-18 55.59 55.70 55.26 55.40 0.2M
2022-01-14 56.70 56.70 55.70 56.12 0.1M
2022-01-13 57.63 57.64 56.89 57.00 0.1M
2022-01-12 57.48 57.82 57.41 57.51 0.1M
2022-01-11 57.25 57.47 56.78 57.45 0.1M
2022-01-10 57.47 57.51 56.53 57.12 0.1M
2022-01-07 58.35 58.47 58.07 58.25 0.2M
2022-01-06 58.81 58.94 58.38 58.48 0.1M
2022-01-05 59.95 60.09 58.95 58.95 0.1M
2022-01-04 60.07 60.34 59.97 60.00 0.1M
2022-01-03 60.67 60.79 59.80 60.21 0.1M