Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD
🏛️ 美国 →
111.56
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
2025-09-26 111.56 111.56 111.56 111.56 0.0M
2025-09-25 110.16 110.16 109.90 110.00 0.0M
2025-09-24 111.26 111.26 111.26 111.26 0.0M
2025-09-23 111.68 111.68 111.48 111.48 0.0M
2025-09-22 111.64 111.64 111.21 111.21 0.0M
2025-09-19 112.11 112.11 112.11 112.11 0.0M
2025-09-18 112.32 113.73 112.32 113.73 0.0M
2025-09-17 113.90 113.90 112.39 112.39 0.0M
2025-09-16 112.61 112.61 112.61 112.61 0.0M
2025-09-15 113.21 113.21 113.21 113.21 0.0M
2025-09-12 115.65 115.65 113.25 113.25 0.0M
2025-09-11 115.30 115.93 115.30 115.93 0.0M
2025-09-10 112.71 112.71 112.71 112.71 0.0M
2025-09-09 113.72 113.84 113.72 113.84 0.0M
2025-09-08 115.49 115.49 115.49 115.49 0.0M
2025-09-05 115.82 115.82 114.62 115.13 0.0M
2025-09-04 113.38 114.76 113.38 114.76 0.0M
2025-09-03 111.99 112.08 111.78 111.78 0.0M
2025-09-02 111.44 111.44 111.44 111.44 0.0M
2025-08-29 112.68 112.68 112.03 112.03 0.0M
2025-08-28 112.66 112.66 112.66 112.66 0.0M
2025-08-27 113.94 114.19 113.90 114.11 0.0M
2025-08-26 112.82 113.06 112.82 113.06 0.0M
2025-08-25 112.63 112.63 112.63 112.63 0.0M
2025-08-22 113.60 113.60 113.24 113.24 0.0M
2025-08-21 108.84 109.04 108.84 109.04 0.0M
2025-08-20 109.29 109.29 109.29 109.29 0.0M
2025-08-19 110.48 110.48 110.48 110.48 0.0M
2025-08-18 110.23 110.23 110.23 110.23 0.0M
2025-08-15 110.17 110.17 110.17 110.17 0.0M
2025-08-14 110.61 110.63 109.59 110.63 0.0M
2025-08-13 112.17 112.17 112.17 112.17 0.0M
2025-08-12 106.43 108.27 106.43 108.27 0.0M
2025-08-11 103.78 103.78 103.78 103.78 0.0M
2025-08-08 103.50 103.50 103.50 103.50 0.0M
2025-08-07 103.95 103.95 103.95 103.95 0.0M
2025-08-06 102.87 103.51 102.87 103.51 0.0M
2025-08-05 102.56 102.56 102.40 102.56 0.0M
2025-08-04 100.50 101.94 100.50 101.94 0.0M
2025-08-01 99.49 99.92 99.49 99.92 0.0M
2025-07-31 101.62 101.62 100.56 100.56 0.0M
2025-07-30 104.01 104.01 102.54 102.54 0.0M
2025-07-29 103.63 103.63 103.63 103.63 0.0M
2025-07-28 105.49 105.49 105.01 105.28 0.0M
2025-07-25 105.35 105.43 105.35 105.43 0.0M
2025-07-24 104.72 104.72 104.72 104.72 0.0M
2025-07-23 107.46 107.46 107.46 107.46 0.0M
2025-07-22 103.88 106.16 103.88 106.16 0.0M
2025-07-21 102.97 102.97 102.97 102.97 0.0M
2025-07-18 102.49 102.49 102.49 102.49 0.0M
2025-07-17 103.01 103.01 103.01 103.01 0.0M
2025-07-16 102.40 102.40 102.40 102.40 0.0M
2025-07-15 102.97 102.97 102.16 102.16 0.0M
2025-07-14 104.91 105.02 104.91 105.02 0.0M
2025-07-11 105.27 105.27 105.27 105.27 0.0M
2025-07-10 106.83 106.83 106.83 106.83 0.0M
2025-07-09 104.68 105.52 104.68 105.52 0.0M
2025-07-08 103.96 104.14 103.96 104.14 0.0M
2025-07-07 105.01 105.01 103.68 103.68 0.0M
2025-07-03 105.62 105.73 105.62 105.73 0.0M
2025-07-02 104.72 105.72 104.72 105.72 0.0M
2025-07-01 104.43 104.59 103.97 103.97 0.0M
2025-06-30 100.66 100.66 100.66 100.66 0.0M
2025-06-27 100.37 100.93 100.37 100.93 0.0M
2025-06-26 100.18 100.18 100.18 100.18 0.0M
2025-06-25 98.88 98.88 98.88 98.88 0.0M
2025-06-24 100.66 100.67 100.42 100.42 0.0M
2025-06-23 98.73 100.00 98.73 100.00 0.0M
2025-06-20 99.02 99.38 98.88 99.24 0.0M
2025-06-18 98.37 99.30 98.37 98.63 0.0M
2025-06-17 99.43 99.43 98.27 98.27 0.0M
2025-06-16 99.76 99.76 99.76 99.76 0.0M
2025-06-13 98.79 99.22 97.37 97.37 0.0M
2025-06-12 100.41 100.41 100.39 100.39 0.0M
2025-06-11 101.99 101.99 100.87 100.96 0.0M
2025-06-10 100.96 101.81 100.96 101.44 0.0M
2025-06-09 100.91 100.91 100.91 100.91 0.0M
2025-06-06 99.90 99.90 99.90 99.90 0.0M
2025-06-05 99.67 99.67 99.20 99.20 0.0M
2025-06-04 99.29 99.29 99.29 99.29 0.0M
2025-06-03 98.09 99.23 98.09 99.23 0.0M
2025-06-02 98.03 98.03 98.03 98.03 0.0M
2025-05-30 98.38 98.38 98.38 98.38 0.0M
2025-05-29 98.17 98.17 98.17 98.17 0.0M
2025-05-28 98.71 98.71 98.23 98.23 0.0M
2025-05-27 99.25 99.25 99.25 99.25 0.0M
2025-05-23 96.21 96.83 96.21 96.83 0.0M
2025-05-22 96.82 97.52 96.82 97.52 0.0M
2025-05-21 96.42 96.42 95.86 96.00 0.0M
2025-05-20 99.93 99.93 99.02 99.33 0.0M
2025-05-19 98.76 99.59 98.76 99.50 0.0M
2025-05-16 100.04 100.66 100.04 100.66 0.0M
2025-05-15 99.31 99.51 99.19 99.51 0.0M
2025-05-14 99.15 99.15 98.36 98.36 0.0M
2025-05-13 99.60 99.66 99.60 99.66 0.0M
2025-05-12 98.34 99.05 98.34 99.05 0.0M
2025-05-09 94.02 94.02 93.65 94.00 0.0M
2025-05-08 94.01 94.05 93.71 93.71 0.0M
2025-05-07 92.08 92.08 91.65 91.65 0.0M
2025-05-06 89.81 90.38 89.81 90.35 0.0M
2025-05-05 91.13 91.65 90.98 90.98 0.0M
2025-05-02 91.34 91.34 91.34 91.34 0.0M
2025-05-01 87.86 88.50 87.86 88.26 0.0M
2025-04-30 87.02 87.26 87.02 87.26 0.0M
2025-04-29 88.18 88.18 88.18 88.18 0.0M
2025-04-28 89.33 89.33 87.73 88.54 0.0M
2025-04-25 87.96 88.48 87.96 88.48 0.0M
2025-04-24 87.83 88.54 87.83 88.54 0.0M
2025-04-23 88.23 88.23 87.19 87.19 0.0M
2025-04-22 84.78 86.54 84.78 86.54 0.0M
2025-04-21 83.66 83.67 83.66 83.67 0.0M
2025-04-17 83.39 84.82 83.39 84.82 0.0M
2025-04-16 83.10 83.10 83.10 83.10 0.0M
2025-04-15 84.18 84.18 84.18 84.18 0.0M
2025-04-14 84.19 85.09 84.19 85.09 0.0M
2025-04-11 84.07 84.58 82.65 84.49 0.0M
2025-04-10 85.64 85.64 82.86 84.52 0.0M
2025-04-09 79.33 88.77 79.33 88.20 0.0M
2025-04-08 87.19 87.19 79.29 80.05 0.0M
2025-04-07 84.75 85.14 83.60 83.64 0.0M
2025-04-04 82.63 85.49 82.15 85.47 0.0M
2025-04-03 90.00 90.00 86.06 86.06 0.0M
2025-04-02 93.13 95.02 93.13 95.02 0.0M
2025-04-01 92.23 92.77 92.23 92.77 0.0M
2025-03-31 92.24 92.24 92.01 92.15 0.0M
2025-03-28 91.98 91.98 91.74 91.82 0.0M
2025-03-27 95.01 95.01 94.71 94.77 0.0M
2025-03-26 95.87 95.87 94.99 95.22 0.0M
2025-03-25 95.85 96.10 95.82 95.92 0.0M
2025-03-24 95.79 96.55 95.79 96.55 0.0M
2025-03-21 92.57 93.66 92.57 93.66 0.0M
2025-03-20 92.78 95.11 92.78 93.98 0.0M
2025-03-19 94.04 94.04 94.04 94.04 0.0M
2025-03-18 91.95 91.95 91.59 91.84 0.0M
2025-03-17 92.62 93.31 91.85 93.31 0.0M
2025-03-14 92.02 92.12 92.02 92.12 0.0M
2025-03-13 92.80 92.80 89.99 89.99 0.0M
2025-03-12 93.56 93.56 92.38 92.76 0.0M
2025-03-11 95.81 95.81 93.65 93.65 0.0M
2025-03-10 96.78 96.78 95.28 95.47 0.0M
2025-03-07 94.85 97.51 94.85 97.29 0.0M
2025-03-06 98.72 98.72 98.17 98.17 0.0M
2025-03-05 98.58 99.83 98.58 99.83 0.0M
2025-03-04 98.65 98.65 98.65 98.65 0.0M
2025-03-03 103.91 103.91 100.20 100.20 0.0M
2025-02-28 103.16 103.40 102.32 103.40 0.0M
2025-02-27 105.34 105.34 102.28 102.28 0.0M
2025-02-26 107.12 107.34 105.68 105.68 0.0M
2025-02-25 106.52 106.81 106.52 106.81 0.0M
2025-02-24 106.44 106.44 106.44 106.44 0.0M
2025-02-21 105.98 105.98 105.91 105.91 0.0M
2025-02-20 109.17 109.17 108.56 109.11 0.0M
2025-02-19 109.30 109.30 109.30 109.30 0.0M
2025-02-18 110.69 111.02 110.66 111.02 0.0M
2025-02-14 109.92 109.92 109.92 109.92 0.0M
2025-02-13 109.01 109.86 109.01 109.70 0.0M
2025-02-12 107.44 108.38 107.44 108.38 0.0M
2025-02-11 109.00 109.32 109.00 109.32 0.0M
2025-02-10 109.31 109.51 109.18 109.18 0.0M
2025-02-07 112.50 112.50 109.36 109.40 0.0M
2025-02-06 114.03 114.03 112.63 112.88 0.0M
2025-02-05 113.00 113.55 113.00 113.45 0.0M
2025-02-04 111.40 112.70 111.40 112.61 0.0M
2025-02-03 111.21 111.82 111.13 111.13 0.0M
2025-01-31 115.41 115.41 113.68 113.68 0.0M
2025-01-30 116.16 116.16 116.16 116.16 0.0M
2025-01-29 113.88 113.88 113.43 113.51 0.0M
2025-01-28 114.00 114.00 113.63 113.83 0.0M
2025-01-27 111.83 113.50 111.83 113.42 0.0M
2025-01-24 113.06 113.06 112.64 112.76 0.0M
2025-01-23 111.60 112.94 111.50 112.94 0.0M
2025-01-22 112.11 112.11 112.11 112.11 0.0M
2025-01-21 112.23 112.40 112.23 112.40 0.0M
2025-01-17 110.06 110.06 110.06 110.06 0.0M
2025-01-16 109.59 109.72 109.59 109.72 0.0M
2025-01-15 110.97 110.97 109.55 109.64 0.0M
2025-01-14 107.00 108.56 107.00 108.33 0.0M
2025-01-13 106.66 107.43 106.66 107.43 0.0M
2025-01-10 107.20 107.47 107.20 107.42 0.0M
2025-01-08 108.36 108.36 108.36 108.36 0.0M
2025-01-07 108.60 108.60 108.28 108.33 0.0M
2025-01-06 110.47 110.47 109.43 109.43 0.0M
2025-01-03 108.39 109.27 108.39 109.27 0.0M
2025-01-02 110.47 110.47 108.69 108.69 0.0M