Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)

PSCU
🏛️ 美国 →
57.29
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
2021-12-31 68.29 68.43 67.67 68.22 0.0M
2021-12-30 68.58 68.58 68.50 68.50 0.0M
2021-12-29 67.75 67.81 67.60 67.73 0.0M
2021-12-28 67.91 67.99 67.75 67.75 0.0M
2021-12-27 67.78 67.90 67.68 67.68 0.0M
2021-12-23 67.87 67.87 67.87 67.87 0.0M
2021-12-22 67.20 67.64 67.13 67.57 0.0M
2021-12-21 66.20 67.02 66.20 67.02 0.0M
2021-12-20 65.59 65.86 64.80 65.81 0.0M
2021-12-17 66.96 67.17 66.64 66.64 0.0M
2021-12-16 67.40 67.73 66.45 66.70 0.0M
2021-12-15 66.49 67.17 65.99 67.17 0.0M
2021-12-14 66.89 66.89 66.39 66.39 0.0M
2021-12-13 67.12 67.40 67.02 67.31 0.0M
2021-12-10 67.26 67.26 66.88 67.03 0.0M
2021-12-09 67.51 67.51 67.22 67.22 0.0M
2021-12-08 67.94 68.02 67.87 67.87 0.0M
2021-12-07 67.69 67.81 67.46 67.48 0.0M
2021-12-06 65.45 67.06 65.45 67.06 0.0M
2021-12-03 64.86 64.98 64.46 64.98 0.0M
2021-12-02 63.62 65.06 63.62 65.06 0.0M
2021-12-01 65.24 66.02 63.55 63.55 0.0M
2021-11-30 64.40 64.52 64.40 64.52 0.0M
2021-11-29 65.73 65.73 65.45 65.46 0.0M
2021-11-26 66.00 66.00 64.50 65.07 0.0M
2021-11-24 67.33 67.33 67.06 67.10 0.0M
2021-11-23 67.86 67.86 67.48 67.49 0.0M
2021-11-22 68.83 68.83 68.18 68.18 0.0M
2021-11-19 67.73 67.92 67.73 67.74 0.0M
2021-11-18 67.63 68.18 67.63 68.17 0.0M
2021-11-17 68.29 68.36 68.20 68.36 0.0M
2021-11-16 68.24 68.74 68.24 68.59 0.0M
2021-11-15 68.62 68.75 68.49 68.75 0.0M
2021-11-12 68.22 68.50 68.20 68.45 0.0M
2021-11-11 68.15 68.29 68.15 68.28 0.0M
2021-11-10 68.23 68.44 68.11 68.17 0.0M
2021-11-09 68.64 68.64 68.54 68.54 0.0M
2021-11-08 68.58 68.64 68.35 68.64 0.0M
2021-11-05 68.63 69.13 68.63 69.01 0.0M
2021-11-04 68.12 68.12 67.61 67.61 0.0M
2021-11-03 67.83 67.84 67.83 67.84 0.0M
2021-11-02 66.92 67.05 66.84 66.89 0.0M
2021-11-01 66.80 67.19 66.80 67.19 0.0M
2021-10-29 66.33 66.33 66.11 66.11 0.0M
2021-10-28 65.74 66.13 65.74 66.04 0.0M
2021-10-27 65.39 65.39 65.39 65.39 0.0M
2021-10-26 66.81 67.00 66.81 66.91 0.0M
2021-10-25 66.00 66.59 65.87 66.59 0.0M
2021-10-22 66.35 66.35 66.35 66.35 0.0M
2021-10-21 66.44 66.51 66.43 66.43 0.0M
2021-10-20 66.26 67.01 66.26 66.57 0.0M
2021-10-19 66.15 66.26 66.08 66.25 0.0M
2021-10-18 66.75 66.90 66.53 66.53 0.0M
2021-10-15 67.58 67.58 67.34 67.34 0.0M
2021-10-14 67.03 67.44 67.03 67.44 0.0M
2021-10-13 66.45 66.64 66.45 66.64 0.0M
2021-10-12 66.16 66.58 66.11 66.58 0.0M
2021-10-11 66.30 66.36 66.04 66.04 0.0M
2021-10-08 67.45 67.45 67.29 67.29 0.0M
2021-10-07 68.06 68.06 67.66 67.66 0.0M
2021-10-06 66.15 67.20 66.15 67.20 0.0M
2021-10-05 67.13 67.17 66.88 67.17 0.0M
2021-10-04 66.07 66.88 66.07 66.88 0.0M
2021-10-01 65.89 65.89 65.31 65.70 0.0M
2021-09-30 66.27 66.27 65.68 65.84 0.0M
2021-09-29 65.30 65.96 65.30 65.96 0.0M
2021-09-28 66.00 66.02 65.65 65.82 0.0M
2021-09-27 66.05 66.76 66.05 66.61 0.0M
2021-09-24 65.93 66.33 65.93 66.04 0.0M
2021-09-23 65.64 65.64 65.64 65.64 0.0M
2021-09-22 64.88 65.16 64.80 64.80 0.0M
2021-09-21 65.06 65.06 64.50 64.50 0.0M
2021-09-20 64.80 64.80 63.87 64.59 0.0M
2021-09-17 65.89 66.09 65.77 65.98 0.0M
2021-09-16 65.46 65.95 65.46 65.95 0.0M
2021-09-15 65.85 66.26 65.85 66.26 0.0M
2021-09-14 66.83 66.83 65.82 65.82 0.0M
2021-09-13 66.53 66.53 66.16 66.40 0.0M
2021-09-10 67.89 67.89 65.94 65.94 0.0M
2021-09-09 67.79 67.84 67.52 67.52 0.0M
2021-09-08 67.93 68.09 67.90 68.01 0.0M
2021-09-07 68.01 68.01 67.73 67.73 0.0M
2021-09-03 68.48 68.48 68.06 68.06 0.0M
2021-09-02 68.47 68.47 68.47 68.47 0.0M
2021-09-01 68.25 68.38 68.25 68.38 0.0M
2021-08-31 67.30 67.34 67.30 67.34 0.0M
2021-08-30 66.82 67.19 66.82 67.19 0.0M
2021-08-27 66.94 66.97 66.78 66.78 0.0M
2021-08-26 65.91 65.91 65.91 65.91 0.0M
2021-08-25 66.39 66.56 66.20 66.56 0.0M
2021-08-24 66.52 66.54 66.30 66.30 0.0M
2021-08-23 66.42 66.82 66.42 66.82 0.0M
2021-08-20 65.71 66.47 65.68 66.41 0.0M
2021-08-19 65.81 65.88 65.50 65.57 0.0M
2021-08-18 66.64 66.67 66.64 66.67 0.0M
2021-08-17 66.31 66.66 66.00 66.00 0.0M
2021-08-16 67.00 67.17 67.00 67.16 0.0M
2021-08-13 67.26 67.39 67.26 67.39 0.0M
2021-08-12 67.44 67.44 67.06 67.06 0.0M
2021-08-11 67.97 67.97 67.34 67.46 0.0M
2021-08-10 67.51 67.78 67.51 67.78 0.0M
2021-08-09 67.72 67.72 67.72 67.72 0.0M
2021-08-06 68.69 68.82 68.46 68.46 0.0M
2021-08-05 66.98 67.90 66.98 67.90 0.0M
2021-08-04 66.36 66.36 66.33 66.33 0.0M
2021-08-03 67.17 67.18 66.96 67.18 0.0M
2021-08-02 67.31 67.31 66.77 66.84 0.0M
2021-07-30 67.28 67.28 66.73 66.73 0.0M
2021-07-29 67.14 67.14 67.03 67.03 0.0M
2021-07-28 66.89 67.18 66.63 67.18 0.0M
2021-07-27 66.66 66.66 66.29 66.42 0.0M
2021-07-26 66.80 66.83 66.42 66.79 0.0M
2021-07-23 65.81 66.01 65.60 66.01 0.0M
2021-07-22 66.09 66.09 65.38 65.38 0.0M
2021-07-21 66.54 66.86 66.54 66.86 0.0M
2021-07-20 66.24 66.60 66.24 66.52 0.0M
2021-07-19 65.33 65.33 65.33 65.33 0.0M
2021-07-16 66.42 66.42 65.98 65.98 0.0M
2021-07-15 65.32 65.48 65.17 65.45 0.0M
2021-07-14 66.22 66.22 65.68 65.70 0.0M
2021-07-13 66.64 66.64 66.39 66.39 0.0M
2021-07-12 66.43 66.43 66.43 66.43 0.0M
2021-07-09 66.04 66.61 66.04 66.61 0.0M
2021-07-08 65.65 66.18 65.65 65.66 0.0M
2021-07-07 66.66 66.66 66.46 66.50 0.0M
2021-07-06 67.33 67.33 67.00 67.00 0.0M
2021-07-02 67.22 67.39 66.87 67.39 0.0M
2021-07-01 67.10 67.28 67.10 67.26 0.0M
2021-06-30 66.54 67.01 66.35 67.01 0.0M
2021-06-29 67.08 67.08 66.63 66.63 0.0M
2021-06-28 68.02 68.02 67.03 67.12 0.0M
2021-06-25 67.47 67.96 67.47 67.96 0.0M
2021-06-24 67.14 67.40 67.03 67.40 0.0M
2021-06-23 67.25 67.25 67.25 67.25 0.0M
2021-06-22 66.99 67.34 66.99 67.34 0.0M
2021-06-21 66.40 67.15 66.24 67.15 0.0M
2021-06-18 67.20 67.20 66.06 66.06 0.0M
2021-06-17 67.55 67.96 67.55 67.88 0.0M
2021-06-16 67.97 68.04 67.68 68.04 0.0M
2021-06-15 67.96 68.11 67.96 68.11 0.0M
2021-06-14 68.27 68.27 67.90 67.90 0.0M
2021-06-11 67.91 67.91 67.91 67.91 0.0M
2021-06-10 67.70 67.86 67.70 67.70 0.0M
2021-06-09 67.73 67.84 67.73 67.84 0.0M
2021-06-08 67.48 67.56 67.48 67.56 0.0M
2021-06-07 66.86 67.24 66.86 67.24 0.0M
2021-06-04 66.51 66.64 66.51 66.64 0.0M
2021-06-03 66.14 66.34 65.87 66.31 0.0M
2021-06-02 66.24 66.30 65.99 66.30 0.0M
2021-06-01 65.75 66.27 65.63 66.15 0.0M
2021-05-28 65.57 65.59 65.57 65.58 0.0M
2021-05-27 65.78 65.91 65.62 65.69 0.0M
2021-05-26 64.85 65.56 64.85 65.46 0.0M
2021-05-25 66.14 66.14 65.04 65.04 0.0M
2021-05-24 65.45 65.81 65.45 65.56 0.0M
2021-05-21 65.42 65.42 65.02 65.29 0.0M
2021-05-20 64.43 64.97 64.43 64.77 0.0M
2021-05-19 64.55 64.55 63.80 64.49 0.0M
2021-05-18 64.45 64.90 64.43 64.54 0.0M
2021-05-17 65.27 65.27 64.83 64.83 0.0M
2021-05-14 64.90 65.54 64.90 65.35 0.0M
2021-05-13 63.09 64.77 63.09 64.77 0.0M
2021-05-12 63.86 63.92 63.86 63.92 0.0M
2021-05-11 63.76 63.76 63.70 63.70 0.0M
2021-05-10 65.19 65.19 65.19 65.19 0.0M
2021-05-07 65.03 65.26 64.77 64.91 0.0M
2021-05-06 64.42 64.85 64.00 64.85 0.0M
2021-05-05 64.51 64.51 63.77 64.14 0.0M
2021-05-04 64.61 64.77 64.61 64.77 0.0M
2021-05-03 64.91 65.41 64.91 65.23 0.0M
2021-04-30 64.51 64.52 64.51 64.52 0.0M
2021-04-29 64.61 64.61 64.35 64.61 0.0M
2021-04-28 64.40 64.40 64.40 64.40 0.0M
2021-04-27 65.05 65.05 64.39 64.45 0.0M
2021-04-26 65.45 65.63 65.13 65.19 0.0M
2021-04-23 65.31 65.85 65.31 65.85 0.0M
2021-04-22 65.25 65.75 65.15 65.27 0.0M
2021-04-21 64.50 65.09 64.40 65.09 0.0M
2021-04-20 64.61 64.61 64.50 64.50 0.0M
2021-04-19 64.92 64.92 64.60 64.61 0.0M
2021-04-16 65.17 65.17 64.79 65.08 0.0M
2021-04-15 64.60 65.01 64.56 65.01 0.0M
2021-04-14 64.40 64.40 64.32 64.32 0.0M
2021-04-13 63.43 63.88 63.43 63.88 0.0M
2021-04-12 63.39 63.84 63.39 63.75 0.0M
2021-04-09 63.63 63.63 63.63 63.63 0.0M
2021-04-08 63.23 63.23 62.89 63.17 0.0M
2021-04-07 63.16 63.16 63.16 63.16 0.0M
2021-04-06 63.60 63.77 63.60 63.64 0.0M
2021-04-05 63.24 63.27 63.07 63.22 0.0M
2021-04-01 62.88 62.92 62.70 62.79 0.0M
2021-03-31 62.36 62.75 62.25 62.71 0.0M
2021-03-30 61.74 62.16 61.74 61.97 0.0M
2021-03-29 62.17 62.62 61.95 62.22 0.0M
2021-03-26 62.11 62.41 61.50 62.41 0.0M
2021-03-25 60.71 61.98 60.71 61.98 0.0M
2021-03-24 62.59 62.59 61.18 61.18 0.0M
2021-03-23 62.35 62.35 62.11 62.34 0.0M
2021-03-22 63.90 63.90 62.95 63.43 0.0M
2021-03-19 63.49 64.14 63.26 64.14 0.0M
2021-03-18 64.26 64.40 63.47 63.47 0.0M
2021-03-17 65.43 65.43 64.31 64.69 0.0M
2021-03-16 66.40 66.40 65.50 65.80 0.0M
2021-03-15 66.60 66.80 66.16 66.16 0.0M
2021-03-12 65.89 66.41 65.89 66.41 0.0M
2021-03-11 64.90 65.43 64.90 65.29 0.0M
2021-03-10 64.67 65.45 64.67 65.12 0.0M
2021-03-09 65.06 65.06 64.08 64.36 0.0M
2021-03-08 63.16 64.41 63.16 64.41 0.0M
2021-03-05 61.75 63.17 61.61 63.13 0.0M
2021-03-04 61.90 62.53 60.88 61.28 0.0M
2021-03-03 62.51 62.88 62.30 62.86 0.0M
2021-03-02 62.46 62.66 62.33 62.50 0.0M
2021-03-01 61.77 62.73 61.77 62.73 0.0M
2021-02-26 60.56 61.24 60.44 61.24 0.0M
2021-02-25 60.76 60.76 60.17 60.17 0.0M
2021-02-24 60.85 61.29 60.85 61.29 0.0M
2021-02-23 60.54 60.85 60.25 60.85 0.0M
2021-02-22 60.95 60.95 60.45 60.46 0.0M
2021-02-19 60.62 61.01 60.62 60.85 0.0M
2021-02-18 61.05 61.19 60.98 61.19 0.0M
2021-02-17 61.39 61.57 60.95 61.57 0.0M
2021-02-16 61.93 61.93 61.32 61.35 0.0M
2021-02-12 61.55 61.55 61.55 61.55 0.0M
2021-02-11 60.67 61.29 60.57 61.29 0.0M
2021-02-10 61.73 61.73 61.62 61.69 0.0M
2021-02-09 61.39 61.69 61.39 61.65 0.0M
2021-02-08 60.84 60.86 60.84 60.86 0.0M
2021-02-05 59.94 60.43 59.92 60.43 0.0M
2021-02-04 58.96 58.96 58.82 58.87 0.0M
2021-02-03 58.32 58.32 57.84 58.17 0.0M
2021-02-02 58.53 58.53 57.92 57.92 0.0M
2021-02-01 57.93 58.18 56.93 58.12 0.0M
2021-01-29 57.73 58.29 57.12 57.12 0.0M
2021-01-28 59.23 59.23 57.26 57.49 0.0M
2021-01-27 58.81 59.04 58.03 58.03 0.0M
2021-01-26 58.86 59.27 58.65 59.27 0.0M
2021-01-25 57.91 58.52 57.91 58.52 0.0M
2021-01-22 56.70 57.79 56.70 57.79 0.0M
2021-01-21 56.74 56.74 56.46 56.66 0.0M
2021-01-20 56.70 56.84 56.67 56.84 0.0M
2021-01-19 57.16 57.55 57.02 57.02 0.0M
2021-01-15 56.85 56.85 56.47 56.47 0.0M
2021-01-14 56.27 57.38 56.27 57.36 0.0M
2021-01-13 55.86 55.86 55.73 55.73 0.0M
2021-01-12 55.11 55.99 55.11 55.99 0.0M
2021-01-11 55.12 55.19 55.12 55.19 0.0M
2021-01-08 56.02 56.16 55.52 55.60 0.0M
2021-01-07 55.86 55.86 55.86 55.86 0.0M
2021-01-06 53.85 56.16 53.85 55.93 0.0M
2021-01-05 53.29 54.07 53.29 53.78 0.0M
2021-01-04 52.92 53.20 52.92 53.20 0.0M