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
2023-12-29 54.23 54.23 54.11 54.11 0.0M
2023-12-28 54.38 54.40 54.33 54.40 0.0M
2023-12-27 54.61 54.61 54.22 54.22 0.0M
2023-12-26 54.56 54.56 54.46 54.46 0.0M
2023-12-22 54.04 54.04 54.04 54.04 0.0M
2023-12-21 53.51 53.93 53.42 53.93 0.0M
2023-12-20 54.21 54.21 53.06 53.06 0.0M
2023-12-19 53.78 54.02 53.52 54.02 0.0M
2023-12-18 52.64 52.88 52.64 52.82 0.0M
2023-12-15 52.62 52.95 52.61 52.95 0.0M
2023-12-14 53.77 54.50 53.35 53.55 0.0M
2023-12-13 51.25 52.90 51.24 52.90 0.0M
2023-12-12 51.08 51.46 51.06 51.41 0.0M
2023-12-11 51.24 51.51 51.24 51.51 0.0M
2023-12-08 51.36 51.36 51.36 51.36 0.0M
2023-12-07 51.09 51.21 51.09 51.21 0.0M
2023-12-06 51.60 51.60 51.00 51.00 0.0M
2023-12-05 51.34 51.34 51.03 51.03 0.0M
2023-12-04 51.64 51.90 51.64 51.80 0.0M
2023-12-01 49.68 51.23 49.68 51.23 0.0M
2023-11-30 49.83 49.94 49.83 49.94 0.0M
2023-11-29 50.29 50.29 49.65 49.74 0.0M
2023-11-28 50.01 50.01 49.75 49.75 0.0M
2023-11-27 50.38 50.38 50.25 50.25 0.0M
2023-11-24 50.48 50.53 50.40 50.52 0.0M
2023-11-22 50.43 50.43 50.36 50.36 0.0M
2023-11-21 50.73 50.73 50.17 50.17 0.0M
2023-11-20 50.72 50.72 50.69 50.69 0.0M
2023-11-17 50.71 50.75 50.60 50.75 0.0M
2023-11-16 50.37 50.49 50.34 50.34 0.0M
2023-11-15 51.07 51.07 50.80 50.90 0.0M
2023-11-14 49.28 50.75 49.28 50.69 0.0M
2023-11-13 48.34 48.51 48.34 48.34 0.0M
2023-11-10 48.69 48.81 48.38 48.62 0.0M
2023-11-09 49.28 49.28 48.62 48.66 0.0M
2023-11-08 49.51 49.51 48.99 49.05 0.0M
2023-11-07 49.79 49.90 49.69 49.69 0.0M
2023-11-06 50.87 50.87 49.91 50.02 0.0M
2023-11-03 50.01 51.17 50.01 50.94 0.0M
2023-11-02 48.21 49.44 48.21 49.44 0.0M
2023-11-01 47.90 48.03 47.88 48.01 0.0M
2023-10-31 47.75 48.27 47.75 48.27 0.0M
2023-10-30 47.32 47.70 46.97 47.44 0.0M
2023-10-27 47.33 47.33 46.76 46.86 0.0M
2023-10-26 47.64 47.65 47.54 47.54 0.0M
2023-10-25 47.18 47.58 47.18 47.42 0.0M
2023-10-24 47.71 47.93 47.71 47.81 0.0M
2023-10-23 48.02 48.02 47.33 47.33 0.0M
2023-10-20 48.22 48.29 47.75 47.75 0.0M
2023-10-19 48.86 48.95 48.43 48.43 0.0M
2023-10-18 49.10 49.10 48.85 48.85 0.0M
2023-10-17 49.68 49.68 49.68 49.68 0.0M
2023-10-16 48.62 49.36 48.62 49.36 0.0M
2023-10-13 48.14 48.14 48.14 48.14 0.0M
2023-10-12 49.01 49.01 48.35 48.60 0.0M
2023-10-11 49.71 49.71 49.34 49.40 0.0M
2023-10-10 49.63 49.63 49.39 49.39 0.0M
2023-10-09 48.76 49.28 48.76 49.15 0.0M
2023-10-06 48.85 48.85 48.76 48.76 0.0M
2023-10-05 48.18 48.61 48.18 48.52 0.0M
2023-10-04 48.06 48.39 47.74 48.39 0.0M
2023-10-03 47.81 47.96 47.75 47.94 0.0M
2023-10-02 48.57 48.57 48.36 48.36 0.0M
2023-09-29 49.70 49.78 49.38 49.38 0.0M
2023-09-28 49.58 49.58 49.51 49.51 0.0M
2023-09-27 49.43 49.57 49.33 49.33 0.0M
2023-09-26 49.80 49.80 49.09 49.09 0.0M
2023-09-25 50.03 50.03 49.82 50.00 0.0M
2023-09-22 50.54 50.54 50.09 50.09 0.0M
2023-09-21 50.63 50.63 50.53 50.53 0.0M
2023-09-20 51.55 51.55 51.02 51.02 0.0M
2023-09-19 51.26 51.34 51.24 51.34 0.0M
2023-09-18 51.19 51.24 51.04 51.04 0.0M
2023-09-15 52.20 52.20 51.58 51.58 0.0M
2023-09-14 52.01 52.10 52.01 52.10 0.0M
2023-09-13 50.88 51.22 50.88 51.22 0.0M
2023-09-12 51.00 51.00 50.91 50.91 0.0M
2023-09-11 51.29 51.29 50.94 50.94 0.0M
2023-09-08 51.06 51.09 50.84 50.84 0.0M
2023-09-07 50.98 50.98 50.93 50.93 0.0M
2023-09-06 51.68 51.74 51.25 51.33 0.0M
2023-09-05 51.77 51.77 51.70 51.70 0.0M
2023-09-01 53.26 53.26 52.78 52.88 0.0M
2023-08-31 53.21 53.21 52.77 52.77 0.0M
2023-08-30 52.81 52.89 52.80 52.89 0.0M
2023-08-29 52.63 52.71 52.63 52.68 0.0M
2023-08-28 52.91 52.91 52.43 52.43 0.0M
2023-08-25 52.43 52.43 52.29 52.29 0.0M
2023-08-24 52.60 52.60 52.05 52.12 0.0M
2023-08-23 52.68 52.82 52.63 52.63 0.0M
2023-08-22 52.64 52.64 52.55 52.55 0.0M
2023-08-21 52.88 52.88 52.62 52.64 0.0M
2023-08-18 53.51 53.51 53.42 53.42 0.0M
2023-08-17 54.53 54.53 53.70 53.70 0.0M
2023-08-16 54.45 54.46 54.45 54.46 0.0M
2023-08-15 55.11 55.17 54.82 54.82 0.0M
2023-08-14 55.88 55.88 55.30 55.56 0.0M
2023-08-11 55.92 56.00 55.90 56.00 0.0M
2023-08-10 55.89 55.89 55.44 55.44 0.0M
2023-08-09 55.41 55.41 54.83 55.01 0.0M
2023-08-08 54.72 55.31 54.72 55.31 0.0M
2023-08-07 54.73 54.73 54.73 54.73 0.0M
2023-08-04 54.53 54.72 54.52 54.52 0.0M
2023-08-03 54.17 54.17 53.80 53.87 0.0M
2023-08-02 54.28 54.40 54.28 54.40 0.0M
2023-08-01 54.84 54.84 54.41 54.71 0.0M
2023-07-31 54.94 54.94 54.88 54.88 0.0M
2023-07-28 54.70 54.86 54.69 54.69 0.0M
2023-07-27 55.18 55.18 54.01 54.08 0.0M
2023-07-26 55.01 55.05 55.01 55.03 0.0M
2023-07-25 54.98 54.98 54.95 54.95 0.0M
2023-07-24 55.26 55.46 55.10 55.17 0.0M
2023-07-21 55.67 55.67 55.29 55.29 0.0M
2023-07-20 55.08 55.32 55.08 55.24 0.0M
2023-07-19 55.29 55.29 54.97 55.18 0.0M
2023-07-18 54.46 54.46 54.46 54.46 0.0M
2023-07-17 54.23 54.23 53.94 53.94 0.0M
2023-07-14 54.35 54.35 53.99 53.99 0.0M
2023-07-13 54.81 54.88 54.81 54.88 0.0M
2023-07-12 54.65 54.68 54.55 54.55 0.0M
2023-07-11 53.48 53.76 53.29 53.76 0.0M
2023-07-10 52.97 53.10 52.89 52.99 0.0M
2023-07-07 53.06 53.17 52.98 52.98 0.0M
2023-07-06 53.04 53.04 52.74 52.85 0.0M
2023-07-05 53.51 53.89 53.51 53.57 0.0M
2023-07-03 54.21 54.28 54.06 54.13 0.0M
2023-06-30 54.29 54.29 53.99 54.00 0.0M
2023-06-29 53.53 54.07 53.53 54.05 0.0M
2023-06-28 52.84 53.27 52.84 53.27 0.0M
2023-06-27 51.92 53.11 51.92 52.99 0.0M
2023-06-26 51.85 52.22 51.85 51.88 0.0M
2023-06-23 51.43 51.43 51.43 51.43 0.0M
2023-06-22 52.46 52.80 52.46 52.75 0.0M
2023-06-21 53.43 53.43 53.24 53.24 0.0M
2023-06-20 53.88 53.90 53.62 53.71 0.0M
2023-06-16 54.15 54.15 53.87 54.13 0.0M
2023-06-15 54.28 54.28 54.14 54.14 0.0M
2023-06-14 54.22 54.22 53.84 53.84 0.0M
2023-06-13 54.60 54.69 54.52 54.52 0.0M
2023-06-12 54.19 54.19 54.19 54.19 0.0M
2023-06-09 54.77 54.97 54.74 54.81 0.0M
2023-06-08 55.11 55.11 54.98 54.98 0.0M
2023-06-07 54.55 55.67 54.55 55.53 0.0M
2023-06-06 54.24 54.32 54.17 54.17 0.0M
2023-06-05 54.45 54.45 53.43 53.43 0.0M
2023-06-02 53.37 54.69 53.37 54.69 0.0M
2023-06-01 52.92 53.02 52.89 53.02 0.0M
2023-05-31 53.06 53.36 53.03 53.33 0.0M
2023-05-30 53.50 53.50 53.42 53.44 0.0M
2023-05-26 53.25 53.81 53.25 53.81 0.0M
2023-05-25 53.41 53.41 53.02 53.07 0.0M
2023-05-24 53.70 53.84 53.70 53.84 0.0M
2023-05-23 54.81 54.95 54.51 54.51 0.0M
2023-05-22 54.27 54.27 54.27 54.27 0.0M
2023-05-19 54.74 54.74 53.92 53.92 0.0M
2023-05-18 54.10 54.43 54.10 54.43 0.0M
2023-05-17 54.46 54.57 54.45 54.46 0.0M
2023-05-16 53.81 53.81 53.77 53.77 0.0M
2023-05-15 53.89 54.36 53.89 54.36 0.0M
2023-05-12 53.71 53.90 53.71 53.89 0.0M
2023-05-11 53.95 53.95 53.50 53.67 0.0M
2023-05-10 54.08 54.21 54.08 54.21 0.0M
2023-05-09 53.72 53.90 53.72 53.77 0.0M
2023-05-08 53.52 53.71 53.51 53.71 0.0M
2023-05-05 54.01 54.01 53.98 53.98 0.0M
2023-05-04 53.34 53.67 53.18 53.67 0.0M
2023-05-03 54.98 55.10 54.47 54.47 0.0M
2023-05-02 54.85 54.94 54.32 54.63 0.0M
2023-05-01 55.12 55.76 55.12 55.35 0.0M
2023-04-28 55.29 55.32 55.29 55.32 0.0M
2023-04-27 54.63 55.08 54.54 55.08 0.0M
2023-04-26 55.18 55.18 54.28 54.28 0.0M
2023-04-25 55.81 55.81 55.50 55.66 0.0M
2023-04-24 55.90 56.08 55.90 56.08 0.0M
2023-04-21 55.89 55.89 55.89 55.89 0.0M
2023-04-20 55.79 55.79 55.79 55.79 0.0M
2023-04-19 55.81 55.95 55.81 55.86 0.0M
2023-04-18 56.58 56.58 55.75 55.90 0.0M
2023-04-17 56.53 56.76 56.53 56.76 0.0M
2023-04-14 56.40 56.54 56.40 56.54 0.0M
2023-04-13 57.50 57.51 57.50 57.51 0.0M
2023-04-12 57.71 57.71 57.16 57.16 0.0M
2023-04-11 57.24 57.63 57.24 57.52 0.0M
2023-04-10 56.17 57.01 56.17 56.99 0.0M
2023-04-06 56.47 56.50 56.38 56.50 0.0M
2023-04-05 55.90 55.90 55.90 55.90 0.0M
2023-04-04 55.15 55.33 55.04 55.28 0.0M
2023-04-03 55.72 55.72 55.40 55.56 0.0M
2023-03-31 55.75 55.86 55.61 55.86 0.0M
2023-03-30 54.95 55.06 54.87 54.93 0.0M
2023-03-29 54.66 54.84 54.66 54.84 0.0M
2023-03-28 54.46 54.46 54.35 54.37 0.0M
2023-03-27 54.46 54.46 54.41 54.44 0.0M
2023-03-24 53.27 53.64 53.16 53.64 0.0M
2023-03-23 53.61 53.94 53.30 53.30 0.0M
2023-03-22 54.44 54.47 53.50 53.50 0.0M
2023-03-21 55.42 55.42 54.54 54.54 0.0M
2023-03-20 54.95 54.95 54.95 54.95 0.0M
2023-03-17 54.04 54.27 54.04 54.27 0.0M
2023-03-16 54.87 55.12 54.87 55.12 0.0M
2023-03-15 54.15 54.52 54.14 54.52 0.0M
2023-03-14 54.59 55.12 54.59 54.59 0.0M
2023-03-13 54.09 54.78 53.80 53.80 0.0M
2023-03-10 54.30 54.30 53.72 54.10 0.0M
2023-03-09 55.16 55.16 55.05 55.05 0.0M
2023-03-08 55.71 55.98 55.71 55.98 0.0M
2023-03-07 55.97 55.98 55.73 55.81 0.0M
2023-03-06 56.91 56.91 56.23 56.23 0.0M
2023-03-03 57.33 57.46 57.33 57.42 0.0M
2023-03-02 56.31 56.96 56.23 56.90 0.0M
2023-03-01 56.73 56.73 56.50 56.67 0.0M
2023-02-28 57.42 57.96 57.42 57.46 0.0M
2023-02-27 58.22 58.55 57.61 57.63 0.0M
2023-02-24 57.50 57.77 57.46 57.69 0.0M
2023-02-23 58.83 58.83 57.99 58.26 0.0M
2023-02-22 58.46 58.46 58.36 58.36 0.0M
2023-02-21 58.41 58.41 57.90 57.90 0.0M
2023-02-17 57.71 59.08 57.71 59.08 0.0M
2023-02-16 57.69 58.19 57.48 57.72 0.0M
2023-02-15 58.24 58.26 58.24 58.26 0.0M
2023-02-14 58.23 58.23 57.56 57.65 0.0M
2023-02-13 57.72 57.86 57.72 57.86 0.0M
2023-02-10 56.97 57.57 56.97 57.50 0.0M
2023-02-09 58.20 58.20 56.98 56.98 0.0M
2023-02-08 58.69 58.86 57.88 57.90 0.0M
2023-02-07 59.27 59.27 59.02 59.24 0.0M
2023-02-06 59.91 59.91 59.81 59.81 0.0M
2023-02-03 60.07 60.51 60.07 60.28 0.0M
2023-02-02 60.25 60.89 60.25 60.89 0.0M
2023-02-01 58.55 59.81 58.55 59.73 0.0M
2023-01-31 57.84 58.60 57.84 58.53 0.0M
2023-01-30 57.44 57.44 57.44 57.44 0.0M
2023-01-27 57.78 58.25 57.76 58.15 0.0M
2023-01-26 57.65 57.68 57.48 57.68 0.0M
2023-01-25 57.00 57.52 57.00 57.50 0.0M
2023-01-24 57.09 57.32 57.09 57.27 0.0M
2023-01-23 56.32 57.14 56.26 56.91 0.0M
2023-01-20 55.85 56.56 55.70 56.56 0.0M
2023-01-19 55.92 55.92 55.92 55.92 0.0M
2023-01-18 56.77 56.77 55.90 56.16 0.0M
2023-01-17 56.97 56.97 56.92 56.92 0.0M
2023-01-13 56.18 56.95 56.18 56.91 0.0M
2023-01-12 56.36 56.62 56.36 56.62 0.0M
2023-01-11 55.76 55.99 55.74 55.96 0.0M
2023-01-10 54.93 55.51 54.93 55.51 0.0M
2023-01-09 55.28 55.63 54.95 54.95 0.0M
2023-01-06 55.42 55.42 55.15 55.27 0.0M
2023-01-05 54.59 54.59 54.45 54.45 0.0M
2023-01-04 54.76 55.18 54.75 55.18 0.0M
2023-01-03 54.42 54.52 54.16 54.52 0.0M