Invesco S&P SmallCap Energy ETF (PSCE)

PSCE
🏛️ 美国 →
44.18
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 43.89 44.70 43.89 44.18 0.0M
2025-09-25 43.35 43.88 43.26 43.75 0.0M
2025-09-24 43.25 44.09 43.25 43.66 0.0M
2025-09-23 42.63 43.52 42.63 42.77 0.0M
2025-09-22 41.19 41.57 40.94 41.57 0.0M
2025-09-19 42.50 42.50 41.47 41.49 0.0M
2025-09-18 42.51 42.59 41.99 42.58 0.0M
2025-09-17 42.21 42.70 42.01 42.17 0.0M
2025-09-16 41.60 42.14 41.47 42.12 0.0M
2025-09-15 41.47 41.60 41.13 41.33 0.0M
2025-09-12 41.64 41.70 41.04 41.06 0.0M
2025-09-11 41.13 41.52 41.00 41.50 0.0M
2025-09-10 40.84 41.28 40.73 41.27 0.0M
2025-09-09 40.87 41.20 40.56 40.57 0.0M
2025-09-08 41.54 41.54 40.40 40.67 0.0M
2025-09-05 41.44 41.81 40.81 41.18 0.0M
2025-09-04 40.76 41.77 40.63 41.68 0.0M
2025-09-03 41.45 41.45 40.79 40.91 0.0M
2025-09-02 41.70 41.76 41.14 41.76 0.0M
2025-08-29 41.74 41.99 41.62 41.88 0.0M
2025-08-28 41.30 41.70 41.09 41.68 0.0M
2025-08-27 40.72 41.45 40.72 41.30 0.0M
2025-08-26 40.77 40.77 40.52 40.69 0.0M
2025-08-25 41.04 41.15 40.92 40.97 0.0M
2025-08-22 39.59 41.17 39.55 41.00 0.0M
2025-08-21 38.94 39.37 38.83 39.35 0.0M
2025-08-20 38.97 39.15 38.51 38.96 0.0M
2025-08-19 39.27 39.28 38.63 38.82 0.0M
2025-08-18 39.14 39.45 38.94 39.30 0.0M
2025-08-15 39.58 39.58 39.18 39.18 0.0M
2025-08-14 39.62 39.75 39.09 39.74 0.0M
2025-08-13 39.69 39.88 39.45 39.81 0.0M
2025-08-12 39.05 39.70 39.05 39.50 0.0M
2025-08-11 39.05 39.30 38.41 38.52 0.0M
2025-08-08 38.83 38.89 38.69 38.84 0.0M
2025-08-07 40.10 40.10 38.59 38.59 0.0M
2025-08-06 39.95 40.27 39.13 39.18 0.0M
2025-08-05 38.90 39.73 38.66 39.67 0.0M
2025-08-04 38.01 38.58 38.01 38.54 0.0M
2025-08-01 39.30 39.30 37.88 38.02 0.0M
2025-07-31 40.15 40.28 39.50 39.72 0.0M
2025-07-30 41.64 41.64 40.32 40.71 0.0M
2025-07-29 41.87 42.01 41.36 41.88 0.0M
2025-07-28 41.35 41.77 41.35 41.69 0.0M
2025-07-25 41.63 41.63 40.97 40.97 0.0M
2025-07-24 41.12 41.61 40.89 41.54 0.0M
2025-07-23 40.28 41.42 40.28 41.30 0.0M
2025-07-22 39.31 40.34 39.31 40.16 0.0M
2025-07-21 39.98 39.98 39.20 39.26 0.0M
2025-07-18 40.38 40.46 39.71 39.80 0.0M
2025-07-17 38.93 39.92 38.93 39.81 0.0M
2025-07-16 39.61 39.78 38.89 38.94 0.0M
2025-07-15 40.94 40.94 39.59 39.59 0.0M
2025-07-14 41.38 41.38 40.65 40.84 0.0M
2025-07-11 41.24 41.72 41.12 41.59 0.0M
2025-07-10 40.57 41.39 40.21 41.35 0.0M
2025-07-09 41.04 41.04 40.58 40.67 0.0M
2025-07-08 39.70 41.26 39.69 41.07 0.0M
2025-07-07 40.13 40.29 39.34 39.65 0.0M
2025-07-03 40.68 40.68 40.21 40.38 0.0M
2025-07-02 39.64 40.50 39.38 40.50 0.0M
2025-07-01 38.89 39.93 38.26 39.34 0.0M
2025-06-30 39.07 39.11 38.78 38.86 0.0M
2025-06-27 39.56 39.56 38.91 39.16 0.0M
2025-06-26 38.81 39.37 38.70 39.27 0.0M
2025-06-25 39.05 39.05 38.53 38.65 0.0M
2025-06-24 39.13 39.47 38.89 39.18 0.0M
2025-06-23 41.33 41.61 39.46 39.61 0.0M
2025-06-20 41.67 41.90 41.07 41.29 0.0M
2025-06-18 41.97 41.97 41.61 41.66 0.0M
2025-06-17 41.68 42.20 41.60 41.86 0.0M
2025-06-16 41.41 41.62 40.80 41.29 0.0M
2025-06-13 41.65 41.72 40.68 41.45 0.0M
2025-06-12 39.93 40.61 39.93 40.61 0.0M
2025-06-11 39.92 40.61 39.85 40.55 0.0M
2025-06-10 39.49 40.24 39.49 39.80 0.0M
2025-06-09 38.76 39.49 38.76 39.07 0.0M
2025-06-06 38.60 38.82 38.60 38.67 0.0M
2025-06-05 38.13 38.13 37.69 37.77 0.0M
2025-06-04 38.57 38.79 37.73 37.88 0.0M
2025-06-03 37.30 38.73 36.73 38.49 0.0M
2025-06-02 37.49 37.61 36.86 37.21 0.0M
2025-05-30 37.07 37.07 36.65 36.81 0.0M
2025-05-29 37.39 37.39 36.87 37.36 0.0M
2025-05-28 37.39 37.53 37.14 37.21 0.0M
2025-05-27 37.36 37.77 36.95 37.77 0.0M
2025-05-23 36.10 37.01 36.10 36.96 0.0M
2025-05-22 36.58 36.81 36.01 36.75 0.0M
2025-05-21 37.66 37.66 36.77 36.82 0.0M
2025-05-20 38.14 38.19 37.76 37.86 0.0M
2025-05-19 38.24 38.24 37.62 38.08 0.0M
2025-05-16 38.60 38.81 38.21 38.74 0.0M
2025-05-15 38.60 38.64 38.05 38.64 0.0M
2025-05-14 39.17 39.35 38.96 39.10 0.0M
2025-05-13 38.84 39.60 38.77 39.34 0.0M
2025-05-12 38.82 39.64 38.19 38.45 0.0M
2025-05-09 37.06 37.06 36.64 37.05 0.0M
2025-05-08 36.14 36.79 36.08 36.63 0.0M
2025-05-07 36.07 36.07 35.44 35.69 0.0M
2025-05-06 35.73 36.00 35.47 35.70 0.0M
2025-05-05 35.75 35.84 35.39 35.39 0.0M
2025-05-02 36.00 36.23 35.53 36.22 0.0M
2025-05-01 34.51 35.60 34.51 35.41 0.0M
2025-04-30 35.15 35.15 34.27 34.55 0.0M
2025-04-29 35.44 35.93 35.26 35.79 0.0M
2025-04-28 35.48 35.92 35.38 35.73 0.0M
2025-04-25 35.22 35.56 34.84 35.56 0.0M
2025-04-24 34.96 35.55 34.70 35.39 0.1M
2025-04-23 35.12 35.73 34.38 34.63 0.0M
2025-04-22 34.67 34.98 34.04 34.64 0.1M
2025-04-21 34.99 34.99 33.80 34.18 0.0M
2025-04-17 34.70 35.77 34.70 35.40 0.0M
2025-04-16 33.97 34.83 33.97 34.19 0.0M
2025-04-15 33.98 34.23 33.82 33.94 0.0M
2025-04-14 34.81 34.81 33.61 34.00 0.0M
2025-04-11 32.76 34.11 32.33 34.04 0.0M
2025-04-10 34.44 34.44 32.23 32.67 0.0M
2025-04-09 31.18 36.17 30.94 35.74 0.0M
2025-04-08 35.00 35.00 31.32 31.77 0.1M
2025-04-07 31.71 34.37 31.06 33.10 0.0M
2025-04-04 35.51 35.51 32.36 33.13 0.1M
2025-04-03 40.34 40.34 37.37 37.38 0.0M
2025-04-02 41.81 42.61 41.79 42.61 0.0M
2025-04-01 41.67 42.13 41.54 42.12 0.0M
2025-03-31 41.49 42.05 41.26 41.90 0.0M
2025-03-28 42.28 42.28 41.37 41.80 0.0M
2025-03-27 42.68 42.68 42.13 42.43 0.0M
2025-03-26 42.88 43.29 42.49 42.55 0.0M
2025-03-25 42.75 42.87 42.41 42.42 0.0M
2025-03-24 41.99 42.51 41.99 42.51 0.0M
2025-03-21 41.92 42.10 41.74 41.91 0.0M
2025-03-20 42.00 42.45 42.00 42.36 0.0M
2025-03-19 41.73 42.56 41.73 42.46 0.0M
2025-03-18 41.20 41.44 40.83 41.44 0.0M
2025-03-17 40.63 41.01 40.60 40.96 0.1M
2025-03-14 39.69 40.52 39.60 40.52 0.0M
2025-03-13 39.82 40.17 39.00 39.24 0.0M
2025-03-12 40.28 40.31 39.67 39.79 0.0M
2025-03-11 39.55 40.15 39.55 39.88 0.0M
2025-03-10 39.53 40.02 38.74 39.22 0.1M
2025-03-07 39.49 40.00 39.49 39.73 0.0M
2025-03-06 39.23 39.50 38.68 39.14 0.0M
2025-03-05 39.70 39.70 38.55 39.60 0.0M
2025-03-04 39.87 40.62 39.00 40.02 0.0M
2025-03-03 43.46 43.46 40.07 40.40 0.0M
2025-02-28 43.12 43.13 42.45 43.13 0.0M
2025-02-27 43.97 43.97 43.20 43.20 0.0M
2025-02-26 44.03 44.24 43.39 43.62 0.0M
2025-02-25 44.86 44.91 43.85 43.92 0.0M
2025-02-24 45.15 45.19 44.64 44.79 0.0M
2025-02-21 46.55 46.55 44.82 44.99 0.0M
2025-02-20 46.71 46.71 46.20 46.58 0.0M
2025-02-19 47.22 47.62 46.68 46.87 0.0M
2025-02-18 47.10 47.54 46.38 47.09 0.0M
2025-02-14 47.16 47.16 46.47 46.74 0.1M
2025-02-13 46.43 46.74 46.00 46.74 0.0M
2025-02-12 47.29 47.33 46.24 46.25 0.0M
2025-02-11 47.81 48.38 47.57 47.68 0.0M
2025-02-10 46.61 47.58 46.61 47.56 0.0M
2025-02-07 46.99 46.99 45.94 46.01 0.0M
2025-02-06 48.11 48.11 46.31 46.56 0.0M
2025-02-05 48.37 48.37 47.85 48.06 0.0M
2025-02-04 46.66 48.33 46.60 48.28 0.0M
2025-02-03 47.45 47.80 46.96 47.09 0.0M
2025-01-31 49.05 49.05 47.63 47.69 0.0M
2025-01-30 49.73 49.73 48.68 49.11 0.0M
2025-01-29 49.02 49.55 48.90 49.39 0.0M
2025-01-28 49.58 49.58 48.65 49.14 0.0M
2025-01-27 50.20 50.98 49.25 49.27 0.0M
2025-01-24 51.48 51.48 50.75 50.75 0.0M
2025-01-23 51.67 51.85 51.21 51.44 0.0M
2025-01-22 51.86 52.39 51.47 51.53 0.0M
2025-01-21 52.65 52.65 51.75 52.41 0.0M
2025-01-17 52.68 53.10 52.33 52.47 0.0M
2025-01-16 52.74 52.86 52.25 52.70 0.0M
2025-01-15 52.15 52.90 51.94 52.90 0.0M
2025-01-14 51.15 51.60 50.79 51.60 0.0M
2025-01-13 50.39 51.37 50.38 51.16 0.0M
2025-01-10 50.84 51.00 50.06 50.29 0.0M
2025-01-08 50.03 50.03 49.62 49.86 0.0M
2025-01-07 49.96 50.24 49.52 50.19 0.0M
2025-01-06 50.22 50.81 49.45 49.67 0.0M
2025-01-03 49.67 49.77 49.18 49.77 0.0M
2025-01-02 49.65 49.88 48.99 49.39 0.0M