Invesco S&P SmallCap Materials ETF (PSCM)

PSCM
🏛️ 美国 →
76.61
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
2022-12-30 62.11 62.12 62.11 62.12 0.0M
2022-12-29 62.53 62.53 62.53 62.53 0.0M
2022-12-28 62.71 62.71 61.39 61.39 0.0M
2022-12-27 63.46 63.46 63.05 63.05 0.0M
2022-12-23 63.03 63.03 63.03 63.03 0.0M
2022-12-22 62.34 62.42 62.05 62.42 0.0M
2022-12-21 63.81 63.81 63.58 63.58 0.0M
2022-12-20 62.59 62.59 62.51 62.51 0.0M
2022-12-19 62.65 62.65 61.97 61.97 0.0M
2022-12-16 62.54 62.84 62.43 62.84 0.0M
2022-12-15 62.88 62.88 62.88 62.88 0.0M
2022-12-14 66.45 66.45 65.53 65.53 0.0M
2022-12-13 67.83 67.83 66.08 66.08 0.0M
2022-12-12 65.59 65.61 65.41 65.54 0.0M
2022-12-09 65.60 65.60 65.05 65.05 0.0M
2022-12-08 66.08 66.08 66.08 66.08 0.0M
2022-12-07 66.45 66.45 66.19 66.19 0.0M
2022-12-06 67.12 67.12 66.43 66.43 0.0M
2022-12-05 67.13 67.27 66.74 66.74 0.0M
2022-12-02 68.75 69.07 68.75 69.07 0.0M
2022-12-01 68.53 68.53 67.68 67.83 0.0M
2022-11-30 67.54 68.15 67.54 68.15 0.0M
2022-11-29 66.14 66.38 66.14 66.16 0.0M
2022-11-28 66.11 66.18 65.30 65.30 0.0M
2022-11-25 67.29 67.29 67.22 67.22 0.0M
2022-11-23 67.20 67.69 67.20 67.69 0.0M
2022-11-22 66.71 67.35 66.71 67.35 0.0M
2022-11-21 65.42 66.28 65.42 66.12 0.0M
2022-11-18 66.13 66.13 65.76 65.86 0.0M
2022-11-17 65.05 65.71 64.85 65.71 0.0M
2022-11-16 66.07 66.14 66.07 66.14 0.0M
2022-11-15 68.07 68.07 66.93 66.98 0.0M
2022-11-14 67.76 67.85 67.33 67.33 0.0M
2022-11-11 67.90 67.91 67.64 67.64 0.0M
2022-11-10 66.49 67.44 66.46 67.44 0.0M
2022-11-09 64.25 64.25 63.95 63.95 0.0M
2022-11-08 65.75 65.75 65.75 65.75 0.0M
2022-11-07 64.99 64.99 64.99 64.99 0.0M
2022-11-04 63.20 64.58 63.20 64.41 0.0M
2022-11-03 60.40 61.82 60.07 61.80 0.0M
2022-11-02 64.46 64.46 61.14 61.14 0.0M
2022-11-01 65.52 65.52 64.97 64.97 0.0M
2022-10-31 64.74 64.76 64.72 64.72 0.0M
2022-10-28 64.56 64.56 64.56 64.56 0.0M
2022-10-27 64.45 64.45 63.82 63.82 0.0M
2022-10-26 64.29 64.60 63.78 63.78 0.0M
2022-10-25 62.91 63.59 62.91 63.49 0.0M
2022-10-24 62.11 62.11 62.11 62.11 0.0M
2022-10-21 61.32 61.99 61.32 61.99 0.0M
2022-10-20 60.13 60.13 59.47 59.47 0.0M
2022-10-19 59.99 60.21 59.99 60.21 0.0M
2022-10-18 61.23 61.65 60.50 60.84 0.0M
2022-10-17 59.13 59.81 59.13 59.73 0.0M
2022-10-14 57.82 57.82 57.82 57.82 0.0M
2022-10-13 56.46 59.53 56.44 59.53 0.0M
2022-10-12 57.64 58.19 57.64 57.95 0.0M
2022-10-11 58.80 59.07 58.16 58.46 0.0M
2022-10-10 58.63 59.17 58.63 58.90 0.0M
2022-10-07 58.23 58.23 58.04 58.04 0.0M
2022-10-06 59.69 59.75 59.46 59.46 0.0M
2022-10-05 60.17 60.17 59.81 59.81 0.0M
2022-10-04 60.32 60.32 60.10 60.25 0.0M
2022-10-03 56.41 58.46 56.41 58.26 0.0M
2022-09-30 57.00 57.00 55.99 55.99 0.0M
2022-09-29 56.13 56.62 56.13 56.62 0.0M
2022-09-28 56.46 58.16 56.46 57.93 0.0M
2022-09-27 57.10 57.11 55.91 56.32 0.0M
2022-09-26 56.96 56.96 56.23 56.26 0.0M
2022-09-23 57.22 57.22 56.00 56.74 0.0M
2022-09-22 59.40 59.40 58.26 58.41 0.0M
2022-09-21 60.32 60.32 59.23 59.23 0.0M
2022-09-20 61.04 61.04 60.13 60.13 0.0M
2022-09-19 58.84 61.61 58.84 61.54 0.0M
2022-09-16 60.14 60.36 59.01 59.75 0.0M
2022-09-15 62.37 62.37 60.95 60.98 0.0M
2022-09-14 63.59 63.63 62.07 62.54 0.0M
2022-09-13 63.01 63.01 63.01 63.01 0.0M
2022-09-12 65.53 65.53 65.53 65.53 0.0M
2022-09-09 63.91 64.17 63.91 64.17 0.0M
2022-09-08 61.73 62.93 61.73 62.86 0.0M
2022-09-07 62.68 62.68 62.63 62.63 0.0M
2022-09-06 61.04 61.14 61.04 61.14 0.0M
2022-09-02 62.67 63.17 61.38 61.52 0.0M
2022-09-01 62.45 62.45 61.48 61.82 0.0M
2022-08-31 63.98 63.98 62.99 62.99 0.0M
2022-08-30 65.95 65.95 63.94 64.12 0.0M
2022-08-29 65.00 65.84 65.00 65.41 0.0M
2022-08-26 68.13 68.13 66.18 66.25 0.0M
2022-08-25 67.68 68.13 67.68 68.13 0.0M
2022-08-24 66.54 66.76 66.22 66.64 0.0M
2022-08-23 66.05 66.05 65.95 65.95 0.0M
2022-08-22 65.57 65.57 65.23 65.23 0.0M
2022-08-19 66.84 66.84 66.32 66.49 0.0M
2022-08-18 67.30 68.01 67.30 67.92 0.0M
2022-08-17 66.60 67.07 66.60 67.07 0.0M
2022-08-16 67.24 67.88 67.24 67.81 0.0M
2022-08-15 66.06 67.20 66.06 67.20 0.0M
2022-08-12 66.20 66.76 66.20 66.76 0.0M
2022-08-11 65.10 65.36 64.84 64.84 0.0M
2022-08-10 64.45 64.45 64.40 64.40 0.0M
2022-08-09 62.23 62.30 62.16 62.16 0.0M
2022-08-08 63.26 63.26 62.47 62.73 0.0M
2022-08-05 60.44 62.08 60.44 62.01 0.0M
2022-08-04 60.53 60.53 60.53 60.53 0.0M
2022-08-03 61.68 61.68 60.56 60.97 0.0M
2022-08-02 61.07 61.41 60.98 60.98 0.0M
2022-08-01 62.15 62.41 61.95 62.09 0.0M
2022-07-29 62.32 62.57 62.32 62.46 0.0M
2022-07-28 61.65 61.70 61.65 61.70 0.0M
2022-07-27 59.97 61.07 59.97 61.04 0.0M
2022-07-26 59.41 59.41 59.40 59.40 0.0M
2022-07-25 59.96 59.96 59.95 59.95 0.0M
2022-07-22 58.75 58.94 58.64 58.94 0.0M
2022-07-21 59.31 59.31 59.31 59.31 0.0M
2022-07-20 59.13 59.29 59.13 59.29 0.0M
2022-07-19 58.49 58.77 58.42 58.77 0.0M
2022-07-18 56.65 56.65 56.65 56.65 0.0M
2022-07-15 56.13 56.50 56.13 56.50 0.0M
2022-07-14 55.85 55.85 55.85 55.85 0.0M
2022-07-13 56.07 56.22 55.93 56.07 0.0M
2022-07-12 56.24 57.06 56.22 56.22 0.0M
2022-07-11 55.91 55.91 55.91 55.91 0.0M
2022-07-08 57.21 57.21 56.75 56.75 0.0M
2022-07-07 57.51 57.80 57.28 57.28 0.0M
2022-07-06 55.69 56.03 55.69 56.03 0.0M
2022-07-05 57.39 57.39 55.56 56.64 0.0M
2022-07-01 58.21 58.36 57.73 58.33 0.0M
2022-06-30 57.64 58.41 57.34 58.41 0.0M
2022-06-29 57.96 58.43 57.96 58.43 0.0M
2022-06-28 59.37 59.37 59.15 59.15 0.0M
2022-06-27 59.69 59.95 59.69 59.95 0.0M
2022-06-24 57.66 59.45 57.40 59.45 0.0M
2022-06-23 56.49 57.01 56.17 56.91 0.0M
2022-06-22 57.82 58.24 57.82 57.92 0.0M
2022-06-21 58.61 58.75 58.54 58.54 0.0M
2022-06-17 58.05 58.05 57.37 57.69 0.0M
2022-06-16 60.00 60.00 57.12 57.47 0.0M
2022-06-15 61.21 61.58 61.03 61.37 0.0M
2022-06-14 61.40 61.40 61.11 61.31 0.0M
2022-06-13 62.99 62.99 61.87 61.87 0.0M
2022-06-10 65.50 65.50 64.91 64.91 0.0M
2022-06-09 66.74 66.74 66.74 66.74 0.0M
2022-06-08 69.55 69.55 67.85 68.19 0.0M
2022-06-07 68.69 70.05 68.69 70.05 0.0M
2022-06-06 69.15 69.33 69.12 69.33 0.0M
2022-06-03 67.80 68.05 67.77 68.05 0.0M
2022-06-02 69.19 69.19 69.19 69.19 0.0M
2022-06-01 67.50 67.50 66.55 66.95 0.0M
2022-05-31 67.70 67.96 67.70 67.96 0.0M
2022-05-27 68.74 69.18 68.74 69.18 0.0M
2022-05-26 67.21 67.21 67.21 67.21 0.0M
2022-05-25 65.50 65.50 65.50 65.50 0.0M
2022-05-24 64.27 64.82 64.01 64.82 0.0M
2022-05-23 64.79 65.18 64.46 65.16 0.0M
2022-05-20 65.91 65.91 63.13 63.87 0.0M
2022-05-19 64.65 65.39 64.44 64.85 0.0M
2022-05-18 65.61 66.62 64.79 64.79 0.0M
2022-05-17 65.27 66.28 65.25 66.28 0.0M
2022-05-16 63.56 64.02 63.56 63.71 0.0M
2022-05-13 62.73 64.23 62.73 63.46 0.0M
2022-05-12 61.97 62.37 60.64 61.93 0.0M
2022-05-11 63.38 63.39 61.72 61.89 0.0M
2022-05-10 63.46 63.46 61.47 61.47 0.0M
2022-05-09 63.62 63.62 62.60 62.60 0.0M
2022-05-06 65.52 65.52 64.52 64.59 0.0M
2022-05-05 67.11 67.11 65.60 65.60 0.0M
2022-05-04 66.93 68.49 66.58 68.49 0.0M
2022-05-03 65.62 65.62 65.62 65.62 0.0M
2022-05-02 64.71 64.71 64.38 64.44 0.0M
2022-04-29 66.20 66.20 64.50 64.75 0.0M
2022-04-28 63.97 66.20 63.97 66.20 0.0M
2022-04-27 63.73 64.71 63.73 64.23 0.0M
2022-04-26 64.68 64.68 63.35 63.35 0.0M
2022-04-25 65.50 65.50 63.58 65.42 0.0M
2022-04-22 66.27 66.27 66.09 66.22 0.0M
2022-04-21 70.44 70.44 67.43 67.72 0.0M
2022-04-20 70.03 70.07 69.98 69.98 0.0M
2022-04-19 68.53 69.68 68.53 69.60 0.0M
2022-04-18 68.19 68.19 68.19 68.19 0.0M
2022-04-14 68.23 68.67 68.23 68.66 0.0M
2022-04-13 66.94 68.18 66.92 68.18 0.0M
2022-04-12 67.15 67.15 66.91 66.91 0.0M
2022-04-11 65.72 66.44 65.72 66.03 0.0M
2022-04-08 66.01 66.62 66.01 66.45 0.0M
2022-04-07 66.72 66.87 65.65 66.63 0.0M
2022-04-06 66.71 66.94 66.48 66.53 0.0M
2022-04-05 67.87 67.87 67.87 67.87 0.0M
2022-04-04 68.53 68.83 68.19 68.81 0.0M
2022-04-01 68.47 68.94 68.07 68.94 0.0M
2022-03-31 68.16 68.16 67.50 67.50 0.0M
2022-03-30 68.91 68.91 68.00 68.23 0.0M
2022-03-29 67.85 68.85 67.85 68.74 0.0M
2022-03-28 68.81 68.81 67.44 67.89 0.0M
2022-03-25 68.72 69.21 68.72 68.95 0.0M
2022-03-24 68.09 68.72 68.03 68.72 0.0M
2022-03-23 67.99 68.38 67.94 67.97 0.0M
2022-03-22 68.44 68.46 67.92 68.14 0.0M
2022-03-21 67.65 68.04 67.65 68.04 0.0M
2022-03-18 66.82 67.26 66.24 67.26 0.0M
2022-03-17 66.00 67.21 66.00 67.21 0.0M
2022-03-16 65.48 66.11 65.48 66.11 0.0M
2022-03-15 64.40 64.57 64.13 64.56 0.0M
2022-03-14 65.00 65.00 64.29 64.29 0.0M
2022-03-11 66.66 66.75 65.07 65.08 0.0M
2022-03-10 64.48 65.93 64.48 65.93 0.0M
2022-03-09 64.93 65.05 64.93 65.05 0.0M
2022-03-08 63.78 63.78 63.25 63.68 0.0M
2022-03-07 65.51 65.57 63.83 63.83 0.0M
2022-03-04 65.16 65.55 64.97 65.55 0.0M
2022-03-03 66.19 66.32 65.56 66.14 0.0M
2022-03-02 64.99 65.59 64.99 65.59 0.0M
2022-03-01 65.70 65.70 64.16 64.22 0.0M
2022-02-28 66.00 66.67 66.00 66.67 0.0M
2022-02-25 64.59 66.48 64.59 66.33 0.0M
2022-02-24 63.30 64.39 62.83 64.39 0.0M
2022-02-23 65.39 65.86 64.77 64.77 0.0M
2022-02-22 66.69 66.69 65.42 65.57 0.0M
2022-02-18 67.15 67.15 66.55 66.89 0.0M
2022-02-17 67.48 68.02 67.28 67.28 0.0M
2022-02-16 67.80 68.07 67.80 68.07 0.0M
2022-02-15 67.19 67.87 67.19 67.79 0.0M
2022-02-14 65.77 66.42 65.73 65.73 0.0M
2022-02-11 66.54 66.86 65.70 66.04 0.0M
2022-02-10 66.83 67.19 65.67 65.67 0.0M
2022-02-09 66.62 66.86 66.29 66.46 0.0M
2022-02-08 65.31 66.07 65.31 66.02 0.0M
2022-02-07 64.09 64.13 63.98 64.13 0.0M
2022-02-04 64.05 64.59 63.77 64.59 0.0M
2022-02-03 64.81 65.07 64.49 64.49 0.0M
2022-02-02 65.38 65.61 64.91 65.35 0.0M
2022-02-01 64.63 65.13 64.34 65.13 0.0M
2022-01-31 63.61 64.27 63.52 64.27 0.0M
2022-01-28 62.45 62.95 61.55 62.95 0.0M
2022-01-27 64.16 64.16 62.62 62.62 0.0M
2022-01-26 65.34 65.39 63.85 63.85 0.0M
2022-01-25 63.04 64.76 63.04 64.76 0.0M
2022-01-24 63.23 64.12 62.47 64.12 0.0M
2022-01-21 65.90 66.08 64.80 65.14 0.0M
2022-01-20 67.83 67.83 65.97 65.97 0.0M
2022-01-19 68.00 68.00 67.38 67.45 0.0M
2022-01-18 67.89 68.16 67.52 67.82 0.0M
2022-01-14 68.21 68.67 68.21 68.67 0.0M
2022-01-13 69.22 69.28 68.61 68.61 0.0M
2022-01-12 68.33 68.40 68.11 68.36 0.0M
2022-01-11 68.20 68.20 68.11 68.11 0.0M
2022-01-10 67.21 67.47 67.19 67.19 0.0M
2022-01-07 68.17 68.17 68.17 68.17 0.0M
2022-01-06 68.19 68.49 68.12 68.12 0.0M
2022-01-05 69.35 69.35 68.15 68.15 0.0M
2022-01-04 69.05 69.12 68.87 68.87 0.0M
2022-01-03 67.88 67.98 67.88 67.98 0.0M