Invesco S&P SmallCap Consumer Staples ETF (PSCC)

PSCC
🏛️ 美国 →
32.50
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
2024-12-31 38.12 38.12 37.94 38.04 0.0M
2024-12-30 37.74 37.84 37.74 37.80 0.0M
2024-12-27 38.34 38.42 37.69 37.97 0.0M
2024-12-26 38.09 38.42 38.09 38.42 0.0M
2024-12-24 37.87 38.27 37.87 38.27 0.0M
2024-12-23 38.16 38.22 37.76 37.80 0.0M
2024-12-20 38.61 38.80 38.33 38.33 0.0M
2024-12-19 39.03 39.08 38.58 38.72 0.0M
2024-12-18 39.88 39.88 38.76 38.76 0.0M
2024-12-17 40.11 40.18 39.91 39.91 0.0M
2024-12-16 40.47 40.86 40.34 40.37 0.0M
2024-12-13 40.53 40.53 40.16 40.44 0.0M
2024-12-12 40.47 40.71 40.47 40.58 0.0M
2024-12-11 40.94 41.03 40.46 40.46 0.0M
2024-12-10 40.45 40.98 40.45 40.84 0.0M
2024-12-09 39.91 40.59 39.91 40.35 0.0M
2024-12-06 40.01 40.01 39.66 39.76 0.0M
2024-12-05 40.20 40.24 39.92 39.92 0.0M
2024-12-04 40.29 40.43 40.20 40.24 0.0M
2024-12-03 40.37 40.37 40.14 40.28 0.0M
2024-12-02 40.23 40.62 40.06 40.59 0.0M
2024-11-29 40.23 40.23 40.16 40.20 0.0M
2024-11-27 40.41 40.60 40.11 40.27 0.0M
2024-11-26 40.27 40.27 40.13 40.19 0.0M
2024-11-25 40.06 40.67 40.06 40.45 0.0M
2024-11-22 39.34 39.70 39.24 39.69 0.0M
2024-11-21 38.60 39.12 38.60 39.12 0.0M
2024-11-20 38.35 38.57 38.13 38.57 0.0M
2024-11-19 37.85 38.33 37.85 38.33 0.0M
2024-11-18 37.63 38.11 37.63 38.02 0.0M
2024-11-15 37.96 37.96 37.67 37.69 0.0M
2024-11-14 38.08 38.28 37.79 37.88 0.0M
2024-11-13 38.38 38.38 38.08 38.08 0.0M
2024-11-12 38.24 38.62 38.24 38.32 0.0M
2024-11-11 38.48 38.93 38.48 38.78 0.0M
2024-11-08 38.08 38.46 38.08 38.46 0.0M
2024-11-07 38.36 38.63 38.15 38.15 0.0M
2024-11-06 38.49 39.03 38.49 38.51 0.0M
2024-11-05 36.88 37.44 36.71 37.44 0.0M
2024-11-04 36.77 36.96 36.77 36.93 0.0M
2024-11-01 36.72 36.72 36.60 36.71 0.0M
2024-10-31 36.84 36.89 36.40 36.43 0.0M
2024-10-30 37.15 37.18 36.92 36.92 0.0M
2024-10-29 37.27 37.45 37.20 37.33 0.0M
2024-10-28 37.43 37.57 37.42 37.44 0.0M
2024-10-25 37.30 37.39 36.98 37.00 0.0M
2024-10-24 36.95 37.16 36.95 37.14 0.0M
2024-10-23 36.92 37.03 36.80 36.95 0.0M
2024-10-22 37.04 37.09 37.00 37.04 0.0M
2024-10-21 37.83 37.83 37.28 37.32 0.0M
2024-10-18 38.36 38.36 37.81 37.83 0.0M
2024-10-17 38.35 38.47 38.23 38.45 0.0M
2024-10-16 38.07 38.43 38.07 38.36 0.0M
2024-10-15 37.67 38.18 37.55 37.97 0.0M
2024-10-14 37.62 37.66 37.49 37.66 0.0M
2024-10-11 37.21 37.62 37.21 37.62 0.0M
2024-10-10 37.13 37.20 36.95 37.20 0.0M
2024-10-09 37.41 37.42 37.27 37.29 0.0M
2024-10-08 37.10 37.25 36.82 37.24 0.0M
2024-10-07 37.37 37.37 37.05 37.11 0.0M
2024-10-04 37.17 37.50 37.17 37.43 0.0M
2024-10-03 37.30 37.30 36.92 36.92 0.0M
2024-10-02 37.74 37.74 37.38 37.43 0.0M
2024-10-01 37.82 38.08 37.79 38.08 0.0M
2024-09-30 37.64 37.80 37.62 37.73 0.0M
2024-09-27 37.57 37.90 37.57 37.69 0.0M
2024-09-26 37.32 37.50 37.32 37.38 0.0M
2024-09-25 37.14 37.14 36.80 36.82 0.0M
2024-09-24 37.11 37.18 37.08 37.08 0.0M
2024-09-23 37.09 37.16 37.03 37.05 0.0M
2024-09-20 37.44 37.58 37.34 37.34 0.0M
2024-09-19 37.88 37.88 37.49 37.53 0.0M
2024-09-18 37.42 37.89 37.28 37.37 0.0M
2024-09-17 37.33 37.72 37.28 37.30 0.0M
2024-09-16 37.40 37.45 37.14 37.23 0.0M
2024-09-13 36.84 37.24 36.84 37.18 0.0M
2024-09-12 36.31 36.64 36.31 36.61 0.0M
2024-09-11 36.23 36.23 35.70 36.14 0.0M
2024-09-10 36.61 36.61 36.26 36.34 0.0M
2024-09-09 37.23 37.23 36.60 36.60 0.0M
2024-09-06 37.28 37.36 37.20 37.20 0.0M
2024-09-05 37.80 37.82 37.58 37.65 0.0M
2024-09-04 37.68 37.71 37.60 37.69 0.0M
2024-09-03 37.73 37.83 37.64 37.66 0.0M
2024-08-30 37.79 37.93 37.66 37.89 0.0M
2024-08-29 37.69 37.78 37.67 37.67 0.0M
2024-08-28 37.68 38.00 37.57 37.69 0.0M
2024-08-27 37.45 37.85 37.45 37.80 0.0M
2024-08-26 37.34 37.60 37.34 37.45 0.0M
2024-08-23 36.94 37.44 36.94 37.19 0.0M
2024-08-22 37.11 37.11 36.71 36.75 0.0M
2024-08-21 37.06 37.15 36.94 37.15 0.0M
2024-08-20 36.55 36.74 36.55 36.68 0.0M
2024-08-19 36.81 36.99 36.81 36.95 0.0M
2024-08-16 36.73 36.88 36.73 36.76 0.0M
2024-08-15 36.55 36.92 36.55 36.71 0.0M
2024-08-14 36.15 36.15 36.00 36.10 0.0M
2024-08-13 35.61 36.01 35.52 36.01 0.0M
2024-08-12 36.33 36.33 35.60 35.60 0.0M
2024-08-09 36.49 36.54 36.28 36.31 0.0M
2024-08-08 36.49 36.60 36.49 36.60 0.0M
2024-08-07 36.57 36.57 36.11 36.12 0.0M
2024-08-06 36.06 36.16 35.91 36.02 0.0M
2024-08-05 36.14 36.30 35.76 35.93 0.0M
2024-08-02 37.00 37.33 36.97 37.32 0.0M
2024-08-01 38.03 38.03 37.24 37.58 0.0M
2024-07-31 38.21 38.34 37.83 37.96 0.0M
2024-07-30 37.72 38.11 37.63 38.11 0.0M
2024-07-29 37.92 37.95 37.68 37.76 0.0M
2024-07-26 37.69 37.90 37.56 37.88 0.0M
2024-07-25 36.85 37.57 36.85 37.33 0.0M
2024-07-24 36.76 37.06 36.69 36.69 0.0M
2024-07-23 36.99 37.05 36.87 36.94 0.0M
2024-07-22 36.85 36.85 36.24 36.79 0.0M
2024-07-19 37.16 37.16 36.78 36.80 0.0M
2024-07-18 37.35 37.72 37.16 37.22 0.0M
2024-07-17 36.63 37.61 36.63 37.48 0.0M
2024-07-16 36.20 36.82 36.20 36.82 0.0M
2024-07-15 36.22 36.23 35.90 35.91 0.0M
2024-07-12 35.79 36.01 35.79 35.97 0.0M
2024-07-11 35.39 35.55 35.23 35.55 0.0M
2024-07-10 34.63 34.82 34.63 34.71 0.0M
2024-07-09 35.07 35.07 34.59 34.61 0.0M
2024-07-08 35.20 35.46 35.11 35.11 0.0M
2024-07-05 35.24 35.24 34.92 35.17 0.0M
2024-07-03 35.35 35.36 35.14 35.15 0.0M
2024-07-02 35.34 35.34 35.23 35.29 0.0M
2024-07-01 35.40 35.54 35.15 35.24 0.0M
2024-06-28 35.36 35.44 35.06 35.29 0.0M
2024-06-27 35.30 35.30 35.07 35.26 0.0M
2024-06-26 35.17 35.31 35.11 35.20 0.0M
2024-06-25 35.39 35.47 35.21 35.47 0.0M
2024-06-24 35.40 35.67 35.40 35.51 0.0M
2024-06-21 35.15 35.54 35.15 35.43 0.0M
2024-06-20 35.10 35.51 35.10 35.26 0.0M
2024-06-18 35.18 35.40 35.18 35.29 0.0M
2024-06-17 34.79 35.35 34.75 35.32 0.0M
2024-06-14 35.24 35.24 34.95 34.96 0.0M
2024-06-13 35.55 35.55 35.28 35.39 0.0M
2024-06-12 36.10 36.22 35.67 35.71 0.0M
2024-06-11 35.41 35.69 35.24 35.69 0.0M
2024-06-10 35.68 35.68 35.11 35.49 0.0M
2024-06-07 36.09 36.09 35.89 35.89 0.0M
2024-06-06 35.96 36.27 35.96 36.23 0.0M
2024-06-05 36.36 36.36 36.04 36.11 0.0M
2024-06-04 36.27 36.30 36.16 36.30 0.0M
2024-06-03 36.56 36.71 36.36 36.49 0.0M
2024-05-31 36.07 36.52 36.07 36.50 0.0M
2024-05-30 35.90 36.07 35.90 35.95 0.0M
2024-05-29 35.88 35.94 35.68 35.70 0.0M
2024-05-28 36.25 36.37 36.09 36.17 0.0M
2024-05-24 36.53 36.53 36.14 36.21 0.3M
2024-05-23 36.52 36.58 36.20 36.30 0.0M
2024-05-22 37.02 37.09 36.84 36.87 0.0M
2024-05-21 36.90 37.14 36.90 37.14 0.1M
2024-05-20 37.13 37.22 37.01 37.01 0.0M
2024-05-17 37.22 37.35 37.17 37.21 0.0M
2024-05-16 37.23 37.46 37.23 37.46 0.0M
2024-05-15 37.50 37.51 37.11 37.16 0.0M
2024-05-14 37.22 37.33 37.07 37.26 0.0M
2024-05-13 36.84 37.21 36.84 37.00 0.0M
2024-05-10 36.70 36.86 36.63 36.86 0.0M
2024-05-09 36.34 36.81 36.34 36.81 0.0M
2024-05-08 36.36 36.49 36.32 36.46 0.0M
2024-05-07 36.50 36.73 36.50 36.65 0.0M
2024-05-06 36.29 36.29 35.94 36.03 0.0M
2024-05-03 36.54 36.54 35.93 36.14 0.0M
2024-05-02 35.83 36.20 35.75 36.13 0.0M
2024-05-01 35.42 35.94 35.42 35.69 0.0M
2024-04-30 35.24 35.51 35.20 35.35 0.0M
2024-04-29 35.48 35.71 35.39 35.56 0.0M
2024-04-26 35.34 35.55 35.34 35.41 0.0M
2024-04-25 35.50 35.50 35.37 35.40 0.0M
2024-04-24 35.64 35.89 35.64 35.89 0.0M
2024-04-23 35.58 36.12 35.58 35.95 0.0M
2024-04-22 35.60 35.67 35.43 35.47 0.0M
2024-04-19 34.87 35.52 34.87 35.52 0.0M
2024-04-18 34.98 35.05 34.84 34.97 0.0M
2024-04-17 35.01 35.25 34.73 34.77 0.0M
2024-04-16 34.72 34.92 34.64 34.92 0.0M
2024-04-15 35.19 35.25 34.86 34.89 0.1M
2024-04-12 35.27 35.34 34.93 34.93 0.0M
2024-04-11 35.33 35.55 35.33 35.36 0.0M
2024-04-10 35.74 35.74 35.08 35.27 0.0M
2024-04-09 36.36 36.45 36.22 36.33 0.0M
2024-04-08 36.15 36.45 36.15 36.32 0.0M
2024-04-05 36.11 36.11 35.77 36.00 0.0M
2024-04-04 36.23 36.33 36.01 36.11 0.0M
2024-04-03 36.30 36.30 35.86 36.00 0.0M
2024-04-02 36.80 36.80 36.17 36.27 0.0M
2024-04-01 37.20 37.20 36.88 36.88 0.0M
2024-03-28 37.07 37.50 37.07 37.23 0.0M
2024-03-27 36.65 37.15 36.65 37.15 0.0M
2024-03-26 36.61 36.67 36.54 36.55 0.0M
2024-03-25 36.83 36.92 36.56 36.56 0.0M
2024-03-22 37.13 37.14 36.75 36.75 0.0M
2024-03-21 36.78 37.20 36.78 37.07 0.0M
2024-03-20 36.55 36.86 36.43 36.80 0.0M
2024-03-19 36.25 36.72 36.25 36.70 0.1M
2024-03-18 36.30 36.54 36.25 36.30 0.0M
2024-03-15 36.35 36.64 36.20 36.50 0.0M
2024-03-14 36.79 36.90 36.37 36.46 0.0M
2024-03-13 36.87 37.14 36.82 36.90 0.1M
2024-03-12 36.77 36.94 36.74 36.90 0.0M
2024-03-11 36.58 36.80 36.58 36.72 0.0M
2024-03-08 36.73 36.83 36.71 36.74 0.0M
2024-03-07 36.67 36.69 36.48 36.54 0.0M
2024-03-06 36.71 36.91 36.44 36.44 0.0M
2024-03-05 36.87 37.22 36.69 36.69 0.0M
2024-03-04 37.32 37.36 37.02 37.08 0.0M
2024-03-01 37.76 37.76 37.19 37.35 0.0M
2024-02-29 37.50 37.82 37.47 37.54 0.0M
2024-02-28 37.00 37.42 37.00 37.33 0.0M
2024-02-27 37.19 37.24 37.09 37.24 0.0M
2024-02-26 37.17 37.28 37.04 37.09 0.0M
2024-02-23 36.94 37.41 36.94 37.30 0.0M
2024-02-22 37.30 37.30 36.80 37.04 0.0M
2024-02-21 37.51 37.51 37.35 37.50 0.0M
2024-02-20 37.41 37.96 37.41 37.57 0.0M
2024-02-16 37.72 38.03 37.65 37.71 0.0M
2024-02-15 37.80 38.23 37.78 38.16 0.0M
2024-02-14 37.75 37.87 37.46 37.87 0.0M
2024-02-13 37.97 37.97 37.13 37.27 0.0M
2024-02-12 38.00 38.71 38.00 38.60 0.0M
2024-02-09 37.70 37.77 37.52 37.68 0.0M
2024-02-08 37.26 37.63 37.19 37.62 0.0M
2024-02-07 37.77 37.83 37.11 37.16 0.0M
2024-02-06 37.35 37.77 37.10 37.69 0.0M
2024-02-05 37.78 37.78 37.32 37.32 0.0M
2024-02-02 37.93 38.25 37.76 38.09 0.0M
2024-02-01 37.67 38.18 37.49 38.18 0.0M
2024-01-31 38.43 38.49 37.62 37.62 0.0M
2024-01-30 38.33 38.43 38.21 38.43 0.0M
2024-01-29 37.93 38.37 37.93 38.35 0.0M
2024-01-26 38.27 38.45 38.03 38.13 0.0M
2024-01-25 37.88 38.10 37.82 38.08 0.0M
2024-01-24 38.54 38.54 37.68 37.68 0.0M
2024-01-23 38.46 38.75 38.18 38.31 0.0M
2024-01-22 38.05 38.24 37.82 38.22 0.0M
2024-01-19 38.35 38.35 37.76 38.02 0.0M
2024-01-18 37.88 38.07 37.74 38.06 0.0M
2024-01-17 38.29 38.45 38.29 38.45 0.0M
2024-01-16 38.61 38.82 38.49 38.63 0.0M
2024-01-12 38.84 39.00 38.56 38.66 0.0M
2024-01-11 38.58 38.58 38.17 38.57 0.0M
2024-01-10 38.50 38.70 38.43 38.70 0.0M
2024-01-09 38.09 38.21 37.83 38.21 0.0M
2024-01-08 37.44 38.32 37.44 38.32 0.1M
2024-01-05 37.71 38.03 37.44 37.44 0.1M
2024-01-04 37.60 38.00 37.60 37.80 0.0M
2024-01-03 38.42 38.42 37.42 37.51 0.0M
2024-01-02 38.01 38.71 38.01 38.59 0.0M