Invesco S&P SmallCap Financials ETF (PSCF)

PSCF
🏛️ 美国 →
57.82
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 57.83 57.84 57.82 57.82 0.0M
2025-09-25 57.33 57.38 57.28 57.38 0.0M
2025-09-24 58.22 58.22 57.68 57.68 0.0M
2025-09-23 58.50 58.50 58.08 58.08 0.0M
2025-09-22 58.30 58.30 57.94 58.19 0.0M
2025-09-19 58.98 58.98 58.90 58.91 0.0M
2025-09-18 58.69 59.65 58.69 59.65 0.0M
2025-09-17 58.47 58.55 58.32 58.32 0.0M
2025-09-16 58.26 58.26 57.94 58.10 0.0M
2025-09-15 58.90 59.09 58.62 58.62 0.0M
2025-09-12 59.17 59.17 59.04 59.04 0.0M
2025-09-11 58.88 59.37 58.88 59.37 0.0M
2025-09-10 58.89 58.89 58.60 58.62 0.0M
2025-09-09 58.70 58.84 58.63 58.63 0.0M
2025-09-08 58.75 59.18 58.75 59.18 0.0M
2025-09-05 59.77 60.13 59.24 59.24 0.0M
2025-09-04 58.96 59.33 58.96 59.33 0.0M
2025-09-03 58.10 58.44 58.10 58.44 0.0M
2025-09-02 58.27 58.27 57.88 58.22 0.0M
2025-08-29 59.15 59.15 58.85 58.90 0.0M
2025-08-28 59.30 59.30 58.62 58.85 0.0M
2025-08-27 58.93 59.01 58.93 59.01 0.0M
2025-08-26 58.37 58.66 58.33 58.60 0.0M
2025-08-25 58.50 58.50 58.25 58.25 0.0M
2025-08-22 57.82 58.73 57.82 58.65 0.0M
2025-08-21 56.44 56.44 56.23 56.33 0.0M
2025-08-20 56.54 56.57 56.36 56.57 0.0M
2025-08-19 56.76 56.78 56.58 56.58 0.0M
2025-08-18 56.29 56.29 56.15 56.15 0.0M
2025-08-15 56.31 56.42 56.24 56.24 0.0M
2025-08-14 56.65 56.92 56.65 56.75 0.0M
2025-08-13 56.66 57.36 56.66 57.36 0.0M
2025-08-12 55.58 56.38 55.57 56.38 0.0M
2025-08-11 54.57 54.64 54.52 54.60 0.0M
2025-08-08 54.79 54.82 54.59 54.59 0.0M
2025-08-07 54.50 54.50 54.33 54.45 0.0M
2025-08-06 54.89 54.95 54.79 54.79 0.0M
2025-08-05 54.25 54.93 54.25 54.93 0.0M
2025-08-04 53.97 54.49 53.97 54.49 0.0M
2025-08-01 53.40 53.92 53.10 53.69 0.0M
2025-07-31 54.56 54.64 54.38 54.38 0.0M
2025-07-30 54.89 54.89 54.74 54.74 0.0M
2025-07-29 55.50 55.50 55.50 55.50 0.0M
2025-07-28 55.43 55.43 55.43 55.43 0.0M
2025-07-25 55.56 55.66 55.44 55.66 0.0M
2025-07-24 56.23 56.23 55.54 55.54 0.0M
2025-07-23 56.13 56.42 56.13 56.42 0.0M
2025-07-22 55.71 56.19 55.71 56.19 0.0M
2025-07-21 55.58 55.58 55.58 55.58 0.0M
2025-07-18 55.47 55.60 55.47 55.60 0.0M
2025-07-17 55.99 55.99 55.92 55.92 0.0M
2025-07-16 55.02 55.40 55.02 55.40 0.0M
2025-07-15 56.05 56.05 54.88 54.88 0.0M
2025-07-14 56.12 56.41 56.12 56.41 0.0M
2025-07-11 55.52 55.73 55.52 55.65 0.0M
2025-07-10 56.25 56.25 56.12 56.12 0.0M
2025-07-09 55.52 55.70 55.52 55.70 0.0M
2025-07-08 56.04 56.07 55.62 55.70 0.0M
2025-07-07 55.96 56.00 55.35 55.46 0.0M
2025-07-03 56.17 56.20 56.17 56.20 0.0M
2025-07-02 55.86 55.86 55.86 55.86 0.0M
2025-07-01 54.05 55.17 53.82 55.17 0.0M
2025-06-30 54.29 54.29 54.29 54.29 0.0M
2025-06-27 54.38 54.38 54.38 54.38 0.0M
2025-06-26 53.38 54.27 53.38 54.27 0.0M
2025-06-25 53.77 53.77 53.17 53.17 0.0M
2025-06-24 54.05 54.08 53.95 53.95 0.0M
2025-06-23 52.30 53.49 52.14 53.49 0.0M
2025-06-20 52.80 52.86 52.72 52.72 0.0M
2025-06-18 52.30 53.08 52.30 52.65 0.0M
2025-06-17 52.40 52.40 52.14 52.14 0.0M
2025-06-16 52.66 52.66 52.62 52.62 0.0M
2025-06-13 52.40 52.40 52.40 52.40 0.0M
2025-06-12 53.45 53.53 53.45 53.53 0.0M
2025-06-11 54.02 54.02 53.56 53.58 0.0M
2025-06-10 53.61 53.79 53.61 53.79 0.0M
2025-06-09 53.37 53.37 53.37 53.37 0.0M
2025-06-06 52.84 53.07 52.84 53.07 0.0M
2025-06-05 52.14 52.35 52.14 52.18 0.0M
2025-06-04 52.31 52.31 52.23 52.23 0.0M
2025-06-03 52.68 52.68 52.62 52.64 0.0M
2025-06-02 52.19 52.19 52.19 52.19 0.0M
2025-05-30 52.40 52.40 52.40 52.40 0.0M
2025-05-29 52.33 52.70 52.33 52.70 0.0M
2025-05-28 52.54 52.55 52.25 52.25 0.0M
2025-05-27 52.51 52.89 52.51 52.89 0.0M
2025-05-23 51.70 51.70 51.51 51.51 0.0M
2025-05-22 51.81 51.88 51.72 51.72 0.0M
2025-05-21 52.67 52.67 51.95 51.95 0.0M
2025-05-20 53.59 53.59 53.53 53.53 0.0M
2025-05-19 53.60 53.93 53.60 53.86 0.0M
2025-05-16 53.78 54.15 53.78 54.15 0.0M
2025-05-15 53.28 53.84 53.28 53.84 0.0M
2025-05-14 53.47 53.53 53.37 53.53 0.0M
2025-05-13 53.84 54.06 53.84 53.96 0.0M
2025-05-12 53.69 53.80 53.69 53.80 0.0M
2025-05-09 52.08 52.08 52.08 52.08 0.0M
2025-05-08 51.78 52.12 51.78 52.12 0.0M
2025-05-07 51.71 51.78 51.47 51.47 0.0M
2025-05-06 51.47 51.47 51.47 51.47 0.0M
2025-05-05 51.92 52.05 51.80 51.80 0.0M
2025-05-02 51.99 52.08 51.99 52.08 0.0M
2025-05-01 50.85 50.85 50.85 50.85 0.0M
2025-04-30 50.59 50.59 50.56 50.56 0.0M
2025-04-29 50.57 50.86 50.51 50.86 0.0M
2025-04-28 50.52 50.52 50.52 50.52 0.0M
2025-04-25 50.05 50.16 49.68 50.16 0.0M
2025-04-24 49.68 50.32 49.68 50.32 0.0M
2025-04-23 49.95 49.95 49.69 49.77 0.0M
2025-04-22 48.55 49.26 48.40 49.25 0.0M
2025-04-21 48.06 48.06 47.46 47.88 0.0M
2025-04-17 48.87 48.90 48.51 48.71 0.0M
2025-04-16 48.48 48.53 48.32 48.32 0.0M
2025-04-15 48.61 48.61 48.49 48.49 0.0M
2025-04-14 47.87 48.17 47.86 48.17 0.0M
2025-04-11 46.80 47.24 46.29 47.24 0.0M
2025-04-10 46.80 47.03 46.76 47.03 0.0M
2025-04-09 45.14 49.75 45.14 49.32 0.0M
2025-04-08 48.59 48.59 46.07 46.07 0.0M
2025-04-07 46.59 49.23 46.59 47.07 0.0M
2025-04-04 48.30 48.31 47.88 48.07 0.0M
2025-04-03 51.20 51.56 50.21 50.21 0.0M
2025-04-02 53.01 53.74 53.01 53.74 0.0M
2025-04-01 53.16 53.25 52.92 53.20 0.0M
2025-03-31 52.79 52.97 52.79 52.95 0.0M
2025-03-28 53.25 53.25 52.40 52.54 0.0M
2025-03-27 53.78 53.78 53.46 53.48 0.0M
2025-03-26 53.53 53.75 53.49 53.75 0.0M
2025-03-25 54.05 54.13 53.78 53.78 0.0M
2025-03-24 53.89 53.99 53.89 53.99 0.0M
2025-03-21 52.89 53.02 52.86 52.86 0.0M
2025-03-20 53.13 53.73 53.13 53.14 0.0M
2025-03-19 53.52 53.52 53.28 53.28 0.0M
2025-03-18 52.88 52.88 52.88 52.88 0.0M
2025-03-17 52.91 53.04 52.91 53.04 0.0M
2025-03-14 51.77 52.57 51.75 52.57 0.0M
2025-03-13 51.32 51.32 51.29 51.29 0.0M
2025-03-12 51.61 52.27 51.61 51.99 0.0M
2025-03-11 52.13 52.13 51.75 51.81 0.0M
2025-03-10 53.27 53.27 52.03 52.15 0.0M
2025-03-07 53.21 53.77 52.89 53.67 0.0M
2025-03-06 53.77 53.77 53.16 53.45 0.0M
2025-03-05 54.23 54.23 53.61 54.23 0.0M
2025-03-04 54.25 54.32 53.79 53.97 0.0M
2025-03-03 56.00 56.22 55.35 55.35 0.0M
2025-02-28 55.78 55.97 55.78 55.97 0.0M
2025-02-27 55.16 55.16 55.16 55.16 0.0M
2025-02-26 55.13 55.40 54.88 55.16 0.0M
2025-02-25 54.76 55.20 54.76 55.15 0.0M
2025-02-24 55.12 55.18 54.72 54.72 0.0M
2025-02-21 54.92 54.92 54.85 54.85 0.0M
2025-02-20 56.22 56.22 55.91 55.96 0.0M
2025-02-19 56.76 56.76 56.67 56.67 0.0M
2025-02-18 56.93 57.13 56.93 57.06 0.0M
2025-02-14 56.83 56.93 56.72 56.93 0.1M
2025-02-13 56.50 56.80 56.42 56.77 0.0M
2025-02-12 56.16 56.26 55.99 55.99 0.0M
2025-02-11 56.38 56.98 56.38 56.98 0.0M
2025-02-10 56.71 56.74 56.54 56.54 0.0M
2025-02-07 57.06 57.17 57.03 57.03 0.0M
2025-02-06 57.53 57.57 57.46 57.57 0.0M
2025-02-05 56.71 57.13 56.71 57.13 0.0M
2025-02-04 55.80 56.62 55.80 56.62 0.0M
2025-02-03 56.08 56.21 55.90 55.96 0.0M
2025-01-31 56.86 57.11 56.38 56.59 0.0M
2025-01-30 56.83 57.28 56.82 56.82 0.0M
2025-01-29 56.55 56.68 56.13 56.21 0.0M
2025-01-28 56.84 56.84 56.61 56.61 0.0M
2025-01-27 56.67 56.75 56.67 56.75 0.0M
2025-01-24 55.67 56.02 55.39 55.98 0.0M
2025-01-23 55.64 55.88 55.64 55.73 0.0M
2025-01-22 56.45 56.45 55.71 55.71 0.0M
2025-01-21 56.56 56.56 56.27 56.50 0.0M
2025-01-17 55.75 55.79 55.65 55.76 0.0M
2025-01-16 55.37 55.64 55.37 55.56 0.0M
2025-01-15 55.17 55.38 55.05 55.23 0.0M
2025-01-14 53.75 54.26 53.63 54.26 0.0M
2025-01-13 52.03 52.95 51.90 52.95 0.0M
2025-01-10 52.95 52.95 52.37 52.56 0.0M
2025-01-08 54.24 54.26 53.91 54.25 0.0M
2025-01-07 55.22 55.22 54.18 54.39 0.0M
2025-01-06 55.45 55.79 54.97 54.97 0.0M
2025-01-03 54.80 55.46 54.70 55.46 0.0M
2025-01-02 54.84 54.84 54.84 54.84 0.0M