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
2023-12-29 104.53 104.53 103.67 103.68 0.0M
2023-12-28 104.84 104.84 104.72 104.76 0.0M
2023-12-27 105.17 105.93 105.17 105.30 0.0M
2023-12-26 104.10 105.04 104.10 105.04 0.0M
2023-12-22 103.27 103.37 103.27 103.37 0.0M
2023-12-21 102.81 103.32 102.81 103.32 0.0M
2023-12-20 102.89 103.10 101.30 101.30 0.0M
2023-12-19 102.71 103.29 102.62 103.29 0.0M
2023-12-18 101.00 101.00 100.73 100.73 0.0M
2023-12-15 103.09 103.09 101.04 101.49 0.0M
2023-12-14 102.00 102.84 102.00 102.84 0.0M
2023-12-13 97.21 98.57 97.21 98.57 0.0M
2023-12-12 95.77 95.77 95.48 95.48 0.0M
2023-12-11 95.65 96.42 95.65 96.38 0.0M
2023-12-08 94.99 95.34 94.89 95.34 0.0M
2023-12-07 94.42 94.98 94.42 94.98 0.0M
2023-12-06 93.54 94.52 93.54 93.79 0.0M
2023-12-05 92.84 92.94 92.84 92.88 0.0M
2023-12-04 94.49 94.59 94.36 94.59 0.0M
2023-12-01 92.96 93.41 92.93 93.41 0.0M
2023-11-30 90.07 90.16 90.07 90.15 0.0M
2023-11-29 90.34 90.34 90.24 90.25 0.0M
2023-11-28 89.53 89.53 89.44 89.44 0.0M
2023-11-27 89.12 89.30 89.12 89.13 0.0M
2023-11-24 89.66 89.66 89.66 89.66 0.0M
2023-11-22 89.57 89.57 88.85 88.86 0.0M
2023-11-21 88.44 88.53 88.44 88.53 0.0M
2023-11-20 90.01 90.01 89.91 89.91 0.0M
2023-11-17 88.77 89.53 88.77 89.53 0.0M
2023-11-16 88.52 88.52 87.81 87.88 0.0M
2023-11-15 88.87 89.82 88.87 89.82 0.0M
2023-11-14 88.60 88.92 88.60 88.92 0.0M
2023-11-13 83.82 83.82 83.51 83.51 0.0M
2023-11-10 83.76 83.96 83.76 83.96 0.0M
2023-11-09 84.24 84.24 82.82 82.91 0.0M
2023-11-08 84.34 84.34 84.34 84.34 0.0M
2023-11-07 85.34 85.52 85.27 85.49 0.0M
2023-11-06 86.24 86.24 85.64 85.64 0.0M
2023-11-03 84.75 86.65 84.75 86.65 0.0M
2023-11-02 81.94 83.46 81.94 83.41 0.0M
2023-11-01 80.24 81.09 80.24 81.09 0.0M
2023-10-31 80.22 80.28 80.22 80.25 0.0M
2023-10-30 79.18 79.64 79.18 79.64 0.0M
2023-10-27 78.94 79.00 78.94 79.00 0.0M
2023-10-26 80.03 80.03 79.83 79.83 0.0M
2023-10-25 80.07 80.10 79.89 79.89 0.0M
2023-10-24 80.38 80.38 80.22 80.23 0.0M
2023-10-23 79.97 79.97 79.97 79.97 0.0M
2023-10-20 81.40 81.41 81.00 81.00 0.0M
2023-10-19 82.29 82.80 81.38 81.38 0.0M
2023-10-18 82.79 82.79 82.79 82.79 0.0M
2023-10-17 84.05 84.05 83.95 83.95 0.0M
2023-10-16 82.36 82.55 82.36 82.55 0.0M
2023-10-13 80.82 80.82 80.52 80.52 0.0M
2023-10-12 82.27 82.27 80.68 80.97 0.0M
2023-10-11 83.64 83.67 82.96 83.34 0.0M
2023-10-10 83.92 83.96 83.42 83.42 0.0M
2023-10-09 81.28 82.06 81.28 81.98 0.0M
2023-10-06 80.55 81.75 80.55 81.34 0.0M
2023-10-05 81.30 81.30 81.09 81.14 0.0M
2023-10-04 82.12 82.45 81.98 82.32 0.0M
2023-10-03 82.25 82.25 81.83 81.98 0.0M
2023-10-02 84.11 84.11 84.11 84.11 0.0M
2023-09-29 85.97 85.97 84.88 84.96 0.0M
2023-09-28 84.40 85.10 84.40 84.90 0.0M
2023-09-27 83.25 83.25 83.21 83.21 0.1M
2023-09-26 82.56 82.56 82.56 82.56 0.0M
2023-09-25 83.08 84.15 83.08 84.03 0.0M
2023-09-22 83.89 83.89 83.89 83.89 0.0M
2023-09-21 84.54 84.54 84.30 84.35 0.0M
2023-09-20 86.51 86.96 85.69 85.69 0.0M
2023-09-19 86.16 86.22 86.10 86.22 0.0M
2023-09-18 86.50 86.56 86.25 86.25 0.0M
2023-09-15 87.42 87.42 87.42 87.42 0.0M
2023-09-14 88.72 88.74 88.72 88.74 0.0M
2023-09-13 86.69 86.69 86.69 86.69 0.0M
2023-09-12 88.19 88.19 87.48 87.48 0.0M
2023-09-11 88.45 88.45 88.00 88.00 0.0M
2023-09-08 88.31 88.31 88.31 88.31 0.0M
2023-09-07 89.08 89.08 89.08 89.08 0.0M
2023-09-06 89.26 89.29 89.26 89.29 0.0M
2023-09-05 89.92 89.92 89.60 89.60 0.0M
2023-09-01 93.44 93.44 93.44 93.44 0.0M
2023-08-31 92.42 92.49 92.11 92.11 0.0M
2023-08-30 91.36 91.71 91.36 91.51 0.0M
2023-08-29 90.77 91.03 90.77 91.03 0.0M
2023-08-28 89.72 89.72 89.53 89.53 0.0M
2023-08-25 89.50 89.50 88.77 88.84 0.0M
2023-08-24 89.27 89.27 89.27 89.27 0.0M
2023-08-23 89.33 90.60 89.33 90.38 0.0M
2023-08-22 89.38 89.56 89.26 89.56 0.0M
2023-08-21 91.06 91.06 90.45 90.45 0.0M
2023-08-18 89.87 91.13 89.87 91.13 0.0M
2023-08-17 92.13 92.13 90.27 90.32 0.0M
2023-08-16 92.26 92.26 92.26 92.26 0.0M
2023-08-15 93.80 93.80 93.62 93.73 0.0M
2023-08-14 93.72 94.22 93.72 94.22 0.0M
2023-08-11 93.99 93.99 93.93 93.93 0.0M
2023-08-10 94.18 94.18 94.18 94.18 0.0M
2023-08-09 94.81 94.87 94.71 94.87 0.0M
2023-08-08 95.66 95.73 95.66 95.73 0.0M
2023-08-07 96.34 96.42 96.34 96.42 0.0M
2023-08-04 96.05 96.05 96.05 96.05 0.0M
2023-08-03 94.87 95.63 94.87 95.63 0.0M
2023-08-02 95.04 95.20 95.04 95.20 0.0M
2023-08-01 95.98 95.98 95.87 95.87 0.0M
2023-07-31 96.00 96.04 95.64 96.04 0.0M
2023-07-28 95.36 95.36 95.20 95.20 0.0M
2023-07-27 95.22 95.22 93.91 93.91 0.0M
2023-07-26 94.31 94.96 94.31 94.96 0.0M
2023-07-25 94.07 94.15 94.02 94.02 0.0M
2023-07-24 94.14 94.14 94.14 94.14 0.0M
2023-07-21 94.79 94.79 93.30 93.30 0.0M
2023-07-20 94.24 94.24 94.24 94.24 0.0M
2023-07-19 95.52 95.52 95.47 95.47 0.0M
2023-07-18 94.92 95.00 94.61 94.61 0.0M
2023-07-17 94.05 94.06 93.69 93.69 0.0M
2023-07-14 93.22 93.49 93.22 93.49 0.0M
2023-07-13 94.19 94.19 93.63 94.13 0.0M
2023-07-12 94.07 94.25 93.93 93.93 0.0M
2023-07-11 92.67 92.85 92.66 92.81 0.0M
2023-07-10 91.14 91.61 91.14 91.61 0.0M
2023-07-07 90.49 90.64 89.99 89.99 0.0M
2023-07-06 89.61 89.61 89.23 89.23 0.0M
2023-07-05 91.03 91.07 90.75 90.75 0.0M
2023-07-03 92.41 92.74 92.04 92.40 0.0M
2023-06-30 91.66 92.05 91.66 91.67 0.0M
2023-06-29 91.47 91.71 91.40 91.56 0.0M
2023-06-28 90.29 90.29 90.28 90.28 0.0M
2023-06-27 89.26 90.58 89.26 90.43 0.0M
2023-06-26 88.32 88.32 88.32 88.32 0.0M
2023-06-23 88.40 88.40 87.69 87.80 0.0M
2023-06-22 89.47 89.78 88.97 88.97 0.0M
2023-06-21 89.88 90.14 89.83 89.83 0.0M
2023-06-20 89.35 89.43 89.35 89.39 0.0M
2023-06-16 91.01 91.01 89.46 89.46 0.0M
2023-06-15 89.90 90.48 89.90 90.48 0.0M
2023-06-14 89.85 89.85 89.66 89.66 0.0M
2023-06-13 91.27 91.29 90.94 91.14 0.0M
2023-06-12 90.13 90.13 90.13 90.13 0.0M
2023-06-09 89.08 89.08 89.05 89.05 0.0M
2023-06-08 90.18 90.31 89.98 89.98 0.0M
2023-06-07 89.23 91.17 89.23 91.04 0.0M
2023-06-06 88.23 88.64 88.22 88.64 0.0M
2023-06-05 85.58 85.63 85.24 85.24 0.0M
2023-06-02 84.43 87.17 84.43 87.17 0.0M
2023-06-01 83.52 83.52 83.16 83.16 0.0M
2023-05-31 82.40 82.84 82.32 82.73 0.0M
2023-05-30 84.11 84.45 84.10 84.45 0.0M
2023-05-26 84.91 84.91 84.91 84.91 0.0M
2023-05-25 85.10 85.10 84.42 84.42 0.0M
2023-05-24 85.61 85.61 84.76 85.30 0.0M
2023-05-23 86.13 86.13 85.40 85.40 0.0M
2023-05-22 85.89 85.89 85.74 85.74 0.0M
2023-05-19 87.21 87.21 86.14 86.25 0.0M
2023-05-18 87.75 88.55 87.75 88.55 0.0M
2023-05-17 87.08 87.97 87.08 87.92 0.0M
2023-05-16 86.52 86.52 85.57 85.69 0.0M
2023-05-15 86.38 87.58 86.38 87.06 0.0M
2023-05-12 86.74 86.74 86.19 86.19 0.0M
2023-05-11 86.93 86.93 86.77 86.93 0.0M
2023-05-10 87.14 87.48 87.14 87.35 0.0M
2023-05-09 87.68 87.80 87.63 87.63 0.0M
2023-05-08 87.60 87.75 87.43 87.75 0.0M
2023-05-05 87.07 87.54 87.07 87.54 0.0M
2023-05-04 86.53 86.53 85.80 85.80 0.0M
2023-05-03 86.74 86.74 86.74 86.74 0.0M
2023-05-02 85.96 87.09 85.96 87.09 0.0M
2023-05-01 88.86 88.86 87.81 88.00 0.0M
2023-04-28 88.02 88.42 88.02 88.42 0.0M
2023-04-27 86.03 87.18 86.03 87.18 0.0M
2023-04-26 86.08 86.61 85.69 86.03 0.0M
2023-04-25 87.95 88.16 86.36 86.44 0.0M
2023-04-24 88.34 88.89 87.95 88.89 0.0M
2023-04-21 87.82 87.85 87.82 87.85 0.0M
2023-04-20 87.74 88.80 87.54 87.85 0.0M
2023-04-19 88.12 88.12 88.01 88.01 0.0M
2023-04-18 87.85 88.08 87.85 88.08 0.0M
2023-04-17 86.76 87.18 86.76 87.18 0.0M
2023-04-14 87.67 87.67 87.24 87.24 0.0M
2023-04-13 87.14 87.40 87.14 87.22 0.0M
2023-04-12 87.53 87.62 86.76 86.76 0.0M
2023-04-11 86.70 88.18 86.70 88.18 0.0M
2023-04-10 84.40 86.49 84.40 86.49 0.0M
2023-04-06 85.46 85.46 84.51 84.84 0.0M
2023-04-05 85.47 85.64 85.47 85.64 0.0M
2023-04-04 88.90 88.90 86.51 86.84 0.0M
2023-04-03 88.29 88.71 88.00 88.71 0.0M
2023-03-31 87.70 88.56 87.70 88.56 0.0M
2023-03-30 86.84 86.84 86.39 86.39 0.0M
2023-03-29 86.83 86.83 85.61 86.09 0.0M
2023-03-28 85.81 85.81 85.81 85.81 0.0M
2023-03-27 84.95 85.41 84.90 85.34 0.0M
2023-03-24 83.88 85.05 83.88 85.05 0.0M
2023-03-23 85.80 85.80 84.72 84.72 0.0M
2023-03-22 86.88 86.88 85.31 85.31 0.0M
2023-03-21 86.88 86.88 86.88 86.88 0.0M
2023-03-20 85.25 86.21 85.25 85.60 0.0M
2023-03-17 85.35 85.38 85.22 85.22 0.0M
2023-03-16 86.64 87.23 86.64 87.23 0.0M
2023-03-15 84.06 85.52 84.06 85.38 0.0M
2023-03-14 86.78 87.24 85.87 86.05 0.0M
2023-03-13 85.57 85.60 84.97 84.97 0.0M
2023-03-10 88.00 88.00 86.97 87.12 0.0M
2023-03-09 90.54 90.54 89.50 89.50 0.0M
2023-03-08 90.52 91.02 90.52 91.02 0.0M
2023-03-07 90.79 90.79 90.68 90.69 0.0M
2023-03-06 92.00 92.00 90.39 90.69 0.0M
2023-03-03 92.88 92.88 92.74 92.74 0.0M
2023-03-02 90.52 91.83 90.52 91.63 0.0M
2023-03-01 91.13 91.62 90.47 91.07 0.0M
2023-02-28 92.06 92.50 91.63 91.63 0.0M
2023-02-27 91.55 91.55 91.39 91.39 0.0M
2023-02-24 90.90 91.41 90.90 91.41 0.0M
2023-02-23 91.46 92.47 91.43 92.47 0.0M
2023-02-22 92.10 92.10 92.06 92.06 0.0M
2023-02-21 93.57 93.57 91.14 91.14 0.0M
2023-02-17 94.37 94.79 94.37 94.72 0.0M
2023-02-16 95.81 95.82 94.88 94.88 0.0M
2023-02-15 95.24 95.24 95.24 95.24 0.0M
2023-02-14 94.53 94.53 93.46 94.41 0.0M
2023-02-13 93.95 94.31 93.95 94.31 0.0M
2023-02-10 92.01 92.29 92.01 92.29 0.0M
2023-02-09 93.20 93.20 92.83 92.83 0.0M
2023-02-08 93.35 93.35 93.29 93.34 0.0M
2023-02-07 94.16 95.44 94.16 95.41 0.0M
2023-02-06 95.27 95.27 95.01 95.01 0.0M
2023-02-03 96.51 97.96 96.51 96.89 0.0M
2023-02-02 95.95 97.71 95.95 97.71 0.0M
2023-02-01 93.04 94.90 92.11 94.90 0.0M
2023-01-31 91.42 92.91 91.42 92.87 0.0M
2023-01-30 90.67 90.67 90.40 90.40 0.0M
2023-01-27 90.95 91.17 90.95 91.17 0.0M
2023-01-26 90.22 90.42 89.60 90.42 0.0M
2023-01-25 88.57 89.52 88.57 89.52 0.0M
2023-01-24 88.70 88.70 88.55 88.61 0.0M
2023-01-23 88.00 88.99 88.00 88.99 0.0M
2023-01-20 85.68 87.36 85.48 87.36 0.0M
2023-01-19 85.08 85.66 85.00 85.55 0.0M
2023-01-18 88.27 88.27 86.56 86.65 0.0M
2023-01-17 88.02 88.02 87.59 87.75 0.0M
2023-01-13 88.03 88.47 88.03 88.44 0.0M
2023-01-12 87.53 87.97 87.30 87.97 0.0M
2023-01-11 87.16 87.31 87.16 87.31 0.0M
2023-01-10 84.12 85.79 84.12 85.79 0.0M
2023-01-09 84.34 84.57 84.17 84.17 0.0M
2023-01-06 83.47 83.47 83.38 83.41 0.0M
2023-01-05 81.25 81.45 81.25 81.45 0.0M
2023-01-04 80.58 81.49 80.58 81.49 0.0M
2023-01-03 79.41 79.41 79.27 79.27 0.0M