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
2022-12-30 53.99 54.01 53.73 53.87 0.0M
2022-12-29 54.31 54.36 54.21 54.36 0.0M
2022-12-28 53.76 53.76 53.37 53.37 0.0M
2022-12-27 53.77 54.10 53.77 54.09 0.0M
2022-12-23 53.34 54.03 53.34 54.03 0.0M
2022-12-22 53.43 53.44 52.73 53.44 0.0M
2022-12-21 53.78 53.82 53.69 53.69 0.0M
2022-12-20 52.82 53.18 52.82 53.12 0.0M
2022-12-19 53.47 53.47 53.14 53.14 0.0M
2022-12-16 53.55 53.72 53.55 53.72 0.0M
2022-12-15 54.22 54.22 54.12 54.12 0.0M
2022-12-14 55.63 56.06 55.28 55.28 0.0M
2022-12-13 56.64 56.96 55.58 55.58 0.0M
2022-12-12 55.41 55.47 55.22 55.47 0.0M
2022-12-09 55.09 55.38 55.09 55.26 0.0M
2022-12-08 55.50 55.50 55.32 55.33 0.0M
2022-12-07 55.42 55.42 55.22 55.22 0.0M
2022-12-06 56.38 56.38 55.35 55.50 0.0M
2022-12-05 56.24 56.24 56.24 56.24 0.0M
2022-12-02 56.61 56.68 56.61 56.68 0.0M
2022-12-01 57.79 57.79 56.88 57.02 0.0M
2022-11-30 57.15 57.15 57.15 57.15 0.0M
2022-11-29 56.09 56.09 55.99 55.99 0.0M
2022-11-28 56.70 56.70 56.26 56.26 0.0M
2022-11-25 57.13 57.13 57.13 57.13 0.0M
2022-11-23 56.60 56.82 56.60 56.82 0.0M
2022-11-22 55.65 56.15 55.65 56.04 0.0M
2022-11-21 55.71 55.73 55.46 55.73 0.0M
2022-11-18 56.20 56.20 55.80 55.85 0.0M
2022-11-17 55.06 55.49 55.04 55.49 0.0M
2022-11-16 55.84 56.01 55.75 55.75 0.0M
2022-11-15 55.95 56.05 55.95 56.05 0.0M
2022-11-14 55.24 55.87 55.24 55.31 0.0M
2022-11-11 55.01 55.43 55.01 55.43 0.0M
2022-11-10 55.01 55.30 55.00 55.30 0.0M
2022-11-09 53.04 53.25 52.93 52.93 0.0M
2022-11-08 53.80 54.09 53.43 53.58 0.0M
2022-11-07 54.10 54.10 53.65 53.88 0.0M
2022-11-04 54.98 54.98 53.54 54.02 0.0M
2022-11-03 54.39 54.64 54.39 54.62 0.0M
2022-11-02 56.47 56.75 55.26 55.26 0.0M
2022-11-01 57.22 57.55 56.94 56.99 0.0M
2022-10-31 57.24 57.38 57.24 57.36 0.0M
2022-10-28 57.51 57.51 57.51 57.51 0.0M
2022-10-27 56.13 56.13 56.13 56.13 0.0M
2022-10-26 56.18 56.18 55.67 55.67 0.0M
2022-10-25 55.63 55.63 55.59 55.59 0.0M
2022-10-24 54.15 54.37 54.15 54.25 0.0M
2022-10-21 52.97 53.75 52.69 53.75 0.0M
2022-10-20 53.20 53.20 52.84 52.84 0.0M
2022-10-19 53.97 53.97 53.91 53.91 0.0M
2022-10-18 54.00 54.30 54.00 54.30 0.0M
2022-10-17 53.67 54.06 53.67 53.96 0.0M
2022-10-14 53.48 53.48 52.37 52.37 0.0M
2022-10-13 50.86 53.22 50.86 53.22 0.0M
2022-10-12 51.76 51.96 51.76 51.88 0.0M
2022-10-11 52.43 52.46 52.28 52.28 0.0M
2022-10-10 52.19 52.19 52.06 52.06 0.0M
2022-10-07 51.83 51.83 51.79 51.79 0.0M
2022-10-06 52.97 52.97 52.80 52.80 0.0M
2022-10-05 53.19 53.58 53.19 53.39 0.0M
2022-10-04 53.87 54.22 53.87 54.22 0.0M
2022-10-03 52.01 53.21 52.01 53.12 0.0M
2022-09-30 52.74 52.82 51.65 51.65 0.0M
2022-09-29 52.62 52.62 52.09 52.46 0.0M
2022-09-28 53.47 53.65 53.47 53.65 0.0M
2022-09-27 53.15 53.15 52.56 52.56 0.0M
2022-09-26 53.91 53.91 52.82 52.93 0.0M
2022-09-23 53.86 53.86 53.86 53.86 0.0M
2022-09-22 54.86 54.87 54.73 54.87 0.0M
2022-09-21 56.37 56.37 55.37 55.37 0.0M
2022-09-20 56.46 56.46 55.83 56.00 0.0M
2022-09-19 56.45 56.70 56.45 56.70 0.0M
2022-09-16 56.55 56.83 56.48 56.68 0.0M
2022-09-15 56.88 56.99 56.88 56.99 0.0M
2022-09-14 57.23 57.57 57.13 57.52 0.0M
2022-09-13 57.93 57.93 57.31 57.31 0.0M
2022-09-12 58.76 58.83 58.76 58.83 0.0M
2022-09-09 57.97 58.17 57.97 58.17 0.0M
2022-09-08 57.39 57.39 57.39 57.39 0.0M
2022-09-07 57.25 57.60 57.25 57.60 0.0M
2022-09-06 57.36 57.36 57.12 57.12 0.0M
2022-09-02 58.56 58.56 57.54 57.54 0.0M
2022-09-01 57.87 58.05 57.87 58.05 0.0M
2022-08-31 58.27 58.27 58.08 58.08 0.0M
2022-08-30 58.87 58.87 58.38 58.44 0.0M
2022-08-29 59.62 59.85 59.42 59.42 0.0M
2022-08-26 60.75 60.83 59.92 59.92 0.0M
2022-08-25 60.21 60.90 60.21 60.90 0.0M
2022-08-24 59.77 60.08 59.77 60.07 0.0M
2022-08-23 59.90 59.90 59.90 59.90 0.0M
2022-08-22 61.45 61.45 60.62 60.62 0.0M
2022-08-19 62.13 62.13 62.04 62.04 0.0M
2022-08-18 62.46 62.69 62.46 62.69 0.0M
2022-08-17 62.60 62.77 62.60 62.67 0.0M
2022-08-16 63.35 63.44 63.35 63.44 0.0M
2022-08-15 63.18 63.18 63.18 63.18 0.0M
2022-08-12 62.49 62.81 62.49 62.81 0.0M
2022-08-11 61.68 61.68 61.68 61.68 0.0M
2022-08-10 61.75 61.96 61.75 61.96 0.0M
2022-08-09 61.19 61.31 61.19 61.31 0.0M
2022-08-08 61.50 61.50 61.43 61.43 0.0M
2022-08-05 61.78 61.78 61.00 61.18 0.0M
2022-08-04 61.99 61.99 61.72 61.83 0.0M
2022-08-03 61.38 61.98 61.38 61.98 0.0M
2022-08-02 61.22 61.26 61.06 61.26 0.0M
2022-08-01 61.16 61.16 61.16 61.16 0.0M
2022-07-29 60.55 60.76 60.55 60.75 0.0M
2022-07-28 60.02 60.83 60.02 60.83 0.0M
2022-07-27 59.43 59.99 59.43 59.97 0.0M
2022-07-26 58.92 59.17 58.92 59.15 0.0M
2022-07-25 59.18 59.18 58.98 59.09 0.0M
2022-07-22 58.14 58.45 58.14 58.45 0.0M
2022-07-21 58.48 58.60 58.48 58.59 0.0M
2022-07-20 58.43 58.85 58.43 58.76 0.0M
2022-07-19 57.71 58.54 57.71 58.54 0.0M
2022-07-18 57.39 57.39 57.04 57.04 0.0M
2022-07-15 56.61 57.41 56.61 57.36 0.0M
2022-07-14 55.95 56.51 55.95 56.42 0.0M
2022-07-13 56.29 56.67 56.29 56.63 0.0M
2022-07-12 56.67 56.84 56.52 56.66 0.0M
2022-07-11 56.51 56.78 56.51 56.78 0.0M
2022-07-08 57.18 57.20 57.13 57.13 0.0M
2022-07-07 57.74 57.79 57.70 57.70 0.0M
2022-07-06 57.31 57.83 57.31 57.83 0.0M
2022-07-05 57.45 57.89 56.84 57.89 0.0M
2022-07-01 58.62 58.62 58.62 58.62 0.0M
2022-06-30 56.73 57.47 56.63 57.47 0.0M
2022-06-29 57.36 57.36 56.81 57.23 0.0M
2022-06-28 58.30 58.30 57.26 57.26 0.0M
2022-06-27 58.19 58.22 58.19 58.22 0.0M
2022-06-24 57.29 58.02 57.29 57.95 0.0M
2022-06-23 56.51 56.92 56.51 56.92 0.0M
2022-06-22 56.31 56.40 56.01 56.01 0.0M
2022-06-21 55.66 55.87 55.36 55.68 0.0M
2022-06-17 55.40 55.52 55.30 55.52 0.0M
2022-06-16 55.12 55.12 54.83 54.85 0.0M
2022-06-15 55.72 56.50 55.72 56.25 0.0M
2022-06-14 55.45 55.64 55.25 55.58 0.0M
2022-06-13 57.76 57.76 56.03 56.03 0.0M
2022-06-10 58.92 58.92 58.81 58.81 0.0M
2022-06-09 59.32 59.32 59.32 59.32 0.0M
2022-06-08 60.75 60.86 60.15 60.22 0.0M
2022-06-07 61.00 61.32 60.99 61.32 0.0M
2022-06-06 61.16 61.16 61.12 61.12 0.0M
2022-06-03 61.02 61.02 60.78 60.78 0.0M
2022-06-02 61.08 61.56 61.08 61.56 0.0M
2022-06-01 61.23 61.23 60.27 60.77 0.0M
2022-05-31 61.04 61.05 60.41 60.92 0.0M
2022-05-27 60.83 61.33 60.83 61.33 0.0M
2022-05-26 60.62 60.71 60.40 60.40 0.0M
2022-05-25 59.97 60.24 59.97 60.24 0.0M
2022-05-24 59.01 59.73 59.01 59.73 0.0M
2022-05-23 59.58 59.58 59.58 59.58 0.0M
2022-05-20 59.93 59.93 58.58 59.23 0.0M
2022-05-19 58.87 59.51 58.87 59.51 0.0M
2022-05-18 59.53 59.53 59.05 59.05 0.0M
2022-05-17 59.11 59.46 59.11 59.46 0.0M
2022-05-16 58.94 58.94 58.53 58.53 0.0M
2022-05-13 58.06 58.69 58.06 58.69 0.0M
2022-05-12 56.74 57.59 56.65 57.59 0.0M
2022-05-11 57.49 57.58 56.65 56.65 0.0M
2022-05-10 57.44 57.44 56.94 56.94 0.0M
2022-05-09 57.30 57.38 56.80 56.86 0.0M
2022-05-06 58.10 58.10 57.60 57.72 0.0M
2022-05-05 59.43 59.43 57.89 58.14 0.0M
2022-05-04 58.45 59.79 58.45 59.79 0.0M
2022-05-03 58.24 58.24 58.19 58.19 0.0M
2022-05-02 58.15 58.37 57.74 58.04 0.0M
2022-04-29 58.62 58.92 58.16 58.16 0.0M
2022-04-28 59.99 60.12 59.99 60.02 0.0M
2022-04-27 60.32 60.32 59.40 59.40 0.0M
2022-04-26 60.42 60.42 60.12 60.12 0.0M
2022-04-25 60.86 61.44 60.77 61.29 0.0M
2022-04-22 61.95 61.95 61.95 61.95 0.0M
2022-04-21 63.38 63.38 62.57 62.57 0.0M
2022-04-20 63.72 63.72 63.30 63.34 0.0M
2022-04-19 63.16 63.16 63.16 63.16 0.0M
2022-04-18 63.89 63.89 62.86 62.86 0.0M
2022-04-14 64.60 64.60 63.72 63.72 0.0M
2022-04-13 64.72 64.72 64.55 64.55 0.0M
2022-04-12 64.25 64.86 64.25 64.47 0.0M
2022-04-11 64.34 64.34 64.12 64.12 0.0M
2022-04-08 64.56 64.67 64.30 64.30 0.0M
2022-04-07 64.46 64.72 64.46 64.50 0.0M
2022-04-06 64.70 64.98 64.70 64.98 0.0M
2022-04-05 65.39 65.39 65.34 65.34 0.0M
2022-04-04 66.15 66.15 65.33 65.64 0.0M
2022-04-01 65.56 66.12 65.35 66.12 0.0M
2022-03-31 65.22 65.58 64.74 64.82 0.0M
2022-03-30 65.54 65.54 65.54 65.54 0.0M
2022-03-29 64.84 65.97 64.84 65.97 0.0M
2022-03-28 64.34 64.34 64.31 64.31 0.0M
2022-03-25 64.06 64.34 64.06 64.34 0.0M
2022-03-24 63.73 63.73 63.73 63.73 0.0M
2022-03-23 63.58 63.80 63.54 63.54 0.0M
2022-03-22 64.18 64.18 64.18 64.18 0.0M
2022-03-21 64.11 64.36 63.63 63.63 0.0M
2022-03-18 64.23 64.43 64.23 64.27 0.0M
2022-03-17 63.90 64.74 63.90 64.69 0.0M
2022-03-16 63.97 64.29 63.93 63.93 0.0M
2022-03-15 63.75 63.75 63.44 63.72 0.0M
2022-03-14 63.60 63.60 63.32 63.32 0.0M
2022-03-11 64.22 64.22 63.37 63.37 0.0M
2022-03-10 63.72 64.17 63.72 64.17 0.0M
2022-03-09 64.25 64.49 64.25 64.40 0.0M
2022-03-08 64.35 64.76 63.93 63.93 0.0M
2022-03-07 64.58 64.58 64.36 64.36 0.0M
2022-03-04 64.21 64.21 64.21 64.21 0.0M
2022-03-03 64.29 64.37 64.22 64.36 0.0M
2022-03-02 64.16 64.56 64.16 64.56 0.0M
2022-03-01 64.04 64.04 63.36 63.36 0.0M
2022-02-28 63.31 64.44 63.31 64.44 0.0M
2022-02-25 63.22 63.79 63.22 63.69 0.0M
2022-02-24 60.84 62.89 60.73 62.89 0.0M
2022-02-23 60.96 61.10 60.58 60.58 0.0M
2022-02-22 61.42 61.62 61.27 61.27 0.0M
2022-02-18 62.33 62.33 61.62 61.62 0.0M
2022-02-17 62.54 62.70 62.43 62.65 0.0M
2022-02-16 62.84 63.15 62.70 63.15 0.0M
2022-02-15 63.72 63.81 63.46 63.46 0.0M
2022-02-14 62.63 62.87 62.36 62.76 0.0M
2022-02-11 63.39 63.39 62.89 62.89 0.0M
2022-02-10 63.75 63.96 62.92 62.92 0.0M
2022-02-09 64.13 64.13 63.76 64.05 0.0M
2022-02-08 63.53 64.15 63.53 64.02 0.0M
2022-02-07 62.93 63.53 62.92 63.19 0.0M
2022-02-04 62.34 63.38 62.34 63.27 0.0M
2022-02-03 63.02 63.16 63.02 63.16 0.0M
2022-02-02 64.09 64.10 63.46 63.58 0.0M
2022-02-01 63.44 64.07 63.34 64.07 0.0M
2022-01-31 62.63 63.92 62.63 63.85 0.0M
2022-01-28 61.43 62.79 61.42 62.79 0.0M
2022-01-27 62.96 63.32 61.77 61.77 0.0M
2022-01-26 63.81 64.17 63.53 63.86 0.0M
2022-01-25 62.77 63.62 62.41 63.33 0.0M
2022-01-24 61.95 63.42 61.40 63.42 0.0M
2022-01-21 63.00 63.37 62.67 62.68 0.0M
2022-01-20 64.19 64.20 63.11 63.11 0.0M
2022-01-19 63.80 64.12 63.80 63.82 0.0M
2022-01-18 65.34 65.34 64.47 64.55 0.0M
2022-01-14 65.52 65.52 65.33 65.33 0.0M
2022-01-13 66.07 66.20 65.78 65.78 0.0M
2022-01-12 66.25 66.25 65.66 66.11 0.0M
2022-01-11 65.49 66.12 65.49 66.04 0.0M
2022-01-10 66.62 66.62 66.32 66.32 0.0M
2022-01-07 67.31 67.34 67.15 67.15 0.0M
2022-01-06 67.37 67.52 67.27 67.45 0.0M
2022-01-05 68.79 68.80 67.31 67.31 0.0M
2022-01-04 69.04 69.07 68.69 68.70 0.0M
2022-01-03 68.44 68.80 68.44 68.80 0.0M