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
2024-12-31 59.52 59.52 59.29 59.29 0.0M
2024-12-30 59.56 59.64 59.56 59.64 0.0M
2024-12-27 59.56 59.60 59.56 59.60 0.0M
2024-12-26 60.03 60.22 60.03 60.15 0.0M
2024-12-24 59.58 59.91 59.58 59.91 0.0M
2024-12-23 59.51 59.51 59.14 59.41 0.0M
2024-12-20 60.35 60.44 59.85 59.91 0.0M
2024-12-19 60.52 60.52 59.85 59.93 0.0M
2024-12-18 61.63 61.63 59.23 59.23 0.0M
2024-12-17 61.46 61.46 61.21 61.34 0.0M
2024-12-16 62.50 62.50 62.21 62.21 0.0M
2024-12-13 62.49 62.56 62.25 62.56 0.0M
2024-12-12 63.26 63.26 62.70 62.70 0.0M
2024-12-11 63.30 63.30 63.07 63.18 0.0M
2024-12-10 63.13 63.38 62.92 62.92 0.0M
2024-12-09 64.06 64.08 63.30 63.30 0.0M
2024-12-06 64.06 64.19 64.06 64.19 0.0M
2024-12-05 63.97 64.00 63.78 63.78 0.0M
2024-12-04 64.42 64.43 64.39 64.39 0.0M
2024-12-03 65.59 65.76 64.52 64.68 0.0M
2024-12-02 65.58 65.72 65.37 65.46 0.0M
2024-11-29 65.62 65.73 65.58 65.58 0.0M
2024-11-27 65.80 65.80 65.43 65.45 0.0M
2024-11-26 65.30 65.68 65.19 65.43 0.0M
2024-11-25 66.16 66.16 65.69 65.69 0.0M
2024-11-22 64.51 65.44 64.51 65.11 0.0M
2024-11-21 64.43 64.58 64.43 64.50 0.0M
2024-11-20 63.65 63.89 63.46 63.46 0.0M
2024-11-19 62.98 63.78 62.97 63.75 0.0M
2024-11-18 63.82 64.02 63.57 63.71 0.0M
2024-11-15 63.75 63.87 63.52 63.78 0.0M
2024-11-14 64.60 64.60 63.67 63.80 0.0M
2024-11-13 65.46 65.46 64.45 64.48 0.0M
2024-11-12 66.29 66.29 65.00 65.13 0.0M
2024-11-11 66.66 67.23 66.31 67.17 0.0M
2024-11-08 65.19 66.01 65.19 65.95 0.0M
2024-11-07 65.13 65.37 65.07 65.10 0.0M
2024-11-06 62.68 65.35 62.68 65.21 0.0M
2024-11-05 61.72 61.72 61.72 61.72 0.0M
2024-11-04 59.99 60.66 59.99 60.37 0.0M
2024-11-01 60.28 60.28 59.85 59.93 0.0M
2024-10-31 60.28 60.28 59.96 59.96 0.0M
2024-10-30 60.63 60.63 60.63 60.63 0.0M
2024-10-29 59.89 60.35 59.89 60.35 0.0M
2024-10-28 60.53 60.53 60.26 60.26 0.0M
2024-10-25 59.72 59.79 59.72 59.74 0.0M
2024-10-24 59.78 59.78 59.56 59.72 0.0M
2024-10-23 59.54 59.71 59.32 59.64 0.0M
2024-10-22 60.01 60.01 59.63 59.63 0.0M
2024-10-21 61.13 61.13 60.26 60.26 0.0M
2024-10-18 61.24 61.24 61.17 61.17 0.0M
2024-10-17 60.33 60.45 60.33 60.36 0.0M
2024-10-16 60.38 60.87 60.38 60.65 0.0M
2024-10-15 60.00 60.46 60.00 60.17 0.0M
2024-10-14 59.34 59.41 59.34 59.37 0.0M
2024-10-11 58.35 58.98 58.35 58.96 0.0M
2024-10-10 58.22 58.50 57.97 58.31 0.0M
2024-10-09 58.43 59.01 58.43 58.70 0.0M
2024-10-08 58.36 58.36 58.25 58.33 0.0M
2024-10-07 58.50 58.59 58.02 58.02 0.0M
2024-10-04 59.10 59.15 58.87 59.06 0.0M
2024-10-03 59.22 59.22 58.53 58.59 0.0M
2024-10-02 59.47 59.60 59.44 59.44 0.0M
2024-10-01 59.50 59.58 59.50 59.55 0.0M
2024-09-30 60.50 60.51 60.32 60.51 0.0M
2024-09-27 60.62 61.15 60.62 60.93 0.0M
2024-09-26 60.12 60.18 59.70 59.71 0.0M
2024-09-25 59.85 59.85 59.65 59.65 0.0M
2024-09-24 60.61 60.61 60.28 60.28 0.0M
2024-09-23 60.20 60.48 59.96 60.40 0.0M
2024-09-20 60.28 60.36 60.27 60.35 0.0M
2024-09-19 60.92 60.92 60.53 60.55 0.0M
2024-09-18 60.15 60.70 60.01 60.12 0.0M
2024-09-17 60.50 60.50 59.99 60.16 0.0M
2024-09-16 59.35 59.83 59.12 59.78 0.0M
2024-09-13 58.45 59.28 58.45 59.25 0.0M
2024-09-12 57.21 58.00 57.10 57.87 0.0M
2024-09-11 56.24 56.81 56.24 56.77 0.0M
2024-09-10 57.46 57.46 56.61 56.95 0.0M
2024-09-09 57.04 57.27 56.97 57.25 0.0M
2024-09-06 58.14 58.17 57.47 57.67 0.0M
2024-09-05 57.74 58.34 57.58 58.09 0.0M
2024-09-04 56.97 57.66 56.83 57.63 0.0M
2024-09-03 57.98 57.98 56.90 56.91 0.0M
2024-08-30 57.87 58.13 57.56 58.08 0.0M
2024-08-29 58.25 58.25 57.80 57.82 0.0M
2024-08-28 58.20 58.20 57.65 57.95 0.0M
2024-08-27 58.33 58.33 57.99 58.03 0.0M
2024-08-26 59.29 59.29 59.16 59.16 0.0M
2024-08-23 57.92 59.00 57.92 58.95 0.0M
2024-08-22 57.67 57.67 57.67 57.67 0.0M
2024-08-21 58.14 58.14 58.14 58.14 0.0M
2024-08-20 57.88 57.88 57.88 57.88 0.0M
2024-08-19 58.04 58.04 58.04 58.04 0.0M
2024-08-16 57.44 57.55 57.42 57.55 0.0M
2024-08-15 57.20 57.31 57.20 57.28 0.0M
2024-08-14 56.64 56.66 56.64 56.66 0.0M
2024-08-13 55.62 56.21 55.62 56.21 0.0M
2024-08-12 55.75 55.75 55.00 55.14 0.0M
2024-08-09 56.30 56.45 56.03 56.45 0.0M
2024-08-08 57.06 57.06 56.03 56.45 0.0M
2024-08-07 58.09 58.34 57.33 57.34 0.0M
2024-08-06 54.84 56.08 54.57 56.08 0.0M
2024-08-05 53.60 53.60 53.34 53.44 0.0M
2024-08-02 55.31 56.02 55.31 55.69 0.0M
2024-08-01 56.63 56.67 56.11 56.65 0.0M
2024-07-31 57.05 57.06 57.00 57.00 0.0M
2024-07-30 56.00 56.35 56.00 56.35 0.0M
2024-07-29 55.52 55.52 55.29 55.29 0.0M
2024-07-26 54.90 55.48 54.79 55.48 0.0M
2024-07-25 54.52 54.52 54.14 54.38 0.0M
2024-07-24 53.74 53.74 53.74 53.74 0.0M
2024-07-23 54.13 54.22 54.13 54.22 0.0M
2024-07-22 53.84 53.84 53.84 53.84 0.0M
2024-07-19 53.35 53.36 53.35 53.36 0.0M
2024-07-18 53.82 53.82 53.82 53.82 0.0M
2024-07-17 53.81 54.32 53.81 54.32 0.0M
2024-07-16 54.20 54.20 54.20 54.20 0.0M
2024-07-15 52.50 52.50 52.48 52.48 0.0M
2024-07-12 52.21 52.21 52.21 52.21 0.0M
2024-07-11 51.26 51.68 51.26 51.59 0.0M
2024-07-10 49.75 50.08 49.75 50.08 0.0M
2024-07-09 49.88 49.88 49.88 49.88 0.0M
2024-07-08 50.09 50.09 49.88 49.88 0.0M
2024-07-05 49.73 49.92 49.65 49.92 0.0M
2024-07-03 49.65 49.65 49.65 49.65 0.0M
2024-07-02 49.86 49.86 49.84 49.84 0.0M
2024-07-01 49.72 49.72 49.72 49.72 0.0M
2024-06-28 50.20 50.20 50.03 50.08 0.0M
2024-06-27 49.58 49.78 49.58 49.78 0.0M
2024-06-26 49.06 49.42 49.06 49.42 0.0M
2024-06-25 49.21 49.23 49.21 49.21 0.0M
2024-06-24 49.51 49.62 49.39 49.62 0.0M
2024-06-21 49.25 49.25 49.18 49.18 0.0M
2024-06-20 49.18 49.18 49.18 49.18 0.0M
2024-06-18 49.20 49.20 49.20 49.20 0.0M
2024-06-17 49.31 49.31 49.31 49.31 0.0M
2024-06-14 49.69 49.69 49.50 49.50 0.0M
2024-06-13 50.15 50.15 50.03 50.03 0.0M
2024-06-12 51.14 51.21 50.48 50.48 0.0M
2024-06-11 50.02 50.09 50.02 50.09 0.0M
2024-06-10 49.84 49.98 49.84 49.98 0.0M
2024-06-07 50.93 50.93 50.69 50.71 0.0M
2024-06-06 51.35 51.36 51.35 51.36 0.0M
2024-06-05 51.70 51.70 51.70 51.70 0.0M
2024-06-04 51.32 51.45 51.32 51.45 0.0M
2024-06-03 51.77 51.77 51.61 51.61 0.0M
2024-05-31 50.89 51.68 50.89 51.65 0.0M
2024-05-30 50.67 50.67 50.61 50.67 0.0M
2024-05-29 50.17 50.17 49.87 49.87 0.0M
2024-05-28 50.93 50.93 50.55 50.63 0.0M
2024-05-24 50.90 50.90 50.90 50.90 0.0M
2024-05-23 50.79 50.79 50.66 50.66 0.0M
2024-05-22 51.63 51.63 51.63 51.63 0.0M
2024-05-21 52.00 52.04 52.00 52.04 0.0M
2024-05-20 52.32 52.32 52.32 52.32 0.0M
2024-05-17 52.76 52.76 52.61 52.61 0.0M
2024-05-16 52.76 52.81 52.76 52.81 0.0M
2024-05-15 52.67 52.85 52.67 52.85 0.0M
2024-05-14 52.67 52.83 52.67 52.83 0.0M
2024-05-13 52.24 52.24 52.24 52.24 0.0M
2024-05-10 51.96 51.96 51.96 51.96 0.0M
2024-05-09 51.10 51.99 51.10 51.99 0.0M
2024-05-08 50.88 50.95 50.88 50.95 0.0M
2024-05-07 51.88 51.88 51.86 51.86 0.0M
2024-05-06 51.49 51.71 51.49 51.71 0.0M
2024-05-03 51.98 51.98 51.08 51.16 0.0M
2024-05-02 51.02 51.38 51.02 51.38 0.0M
2024-05-01 50.40 51.25 50.40 50.72 0.0M
2024-04-30 50.38 50.43 50.33 50.33 0.0M
2024-04-29 50.63 50.70 50.63 50.70 0.0M
2024-04-26 50.59 50.59 50.49 50.49 0.0M
2024-04-25 50.22 50.38 50.22 50.32 0.0M
2024-04-24 50.39 50.76 50.33 50.76 0.0M
2024-04-23 50.25 50.58 50.25 50.53 0.0M
2024-04-22 50.07 50.07 49.89 49.89 0.0M
2024-04-19 48.84 49.54 48.84 49.54 0.0M
2024-04-18 48.68 49.03 48.68 48.85 0.0M
2024-04-17 48.43 48.43 48.43 48.43 0.0M
2024-04-16 48.77 48.77 48.23 48.28 0.0M
2024-04-15 49.10 49.10 48.94 48.94 0.0M
2024-04-12 49.76 49.76 49.32 49.32 0.0M
2024-04-11 50.06 50.06 50.03 50.03 0.0M
2024-04-10 50.05 50.05 49.52 49.71 0.0M
2024-04-09 51.01 51.08 51.01 51.08 0.0M
2024-04-08 50.89 50.89 50.88 50.88 0.0M
2024-04-05 50.49 50.49 50.46 50.46 0.0M
2024-04-04 50.99 51.08 50.46 50.46 0.0M
2024-04-03 50.68 50.68 50.66 50.66 0.0M
2024-04-02 50.73 50.76 50.26 50.41 0.0M
2024-04-01 51.10 51.10 51.05 51.05 0.0M
2024-03-28 51.43 51.47 51.43 51.47 0.0M
2024-03-27 50.46 51.14 50.46 51.14 0.0M
2024-03-26 50.67 50.67 50.00 50.00 0.0M
2024-03-25 50.68 50.68 50.38 50.41 0.0M
2024-03-22 50.77 50.77 50.41 50.48 0.0M
2024-03-21 50.93 50.93 50.81 50.81 0.0M
2024-03-20 50.26 50.75 50.26 50.75 0.0M
2024-03-19 49.76 50.02 49.76 50.02 0.0M
2024-03-18 50.34 50.34 49.94 49.95 0.0M
2024-03-15 50.27 50.48 50.10 50.25 0.0M
2024-03-14 51.38 51.38 50.05 50.38 0.0M
2024-03-13 51.51 51.59 51.31 51.31 0.0M
2024-03-12 51.64 51.64 51.37 51.37 0.0M
2024-03-11 51.35 51.69 51.35 51.69 0.0M
2024-03-08 51.56 51.59 51.39 51.39 0.0M
2024-03-07 51.29 51.29 51.13 51.22 0.0M
2024-03-06 51.22 51.22 50.75 50.79 0.0M
2024-03-05 51.04 51.04 50.74 50.74 0.0M
2024-03-04 51.22 51.22 51.17 51.17 0.0M
2024-03-01 50.83 51.35 50.83 51.35 0.0M
2024-02-29 51.64 51.64 51.18 51.24 0.0M
2024-02-28 51.06 51.06 50.84 50.84 0.0M
2024-02-27 50.30 50.92 50.30 50.92 0.0M
2024-02-26 50.33 50.62 50.33 50.51 0.0M
2024-02-23 50.71 50.73 50.59 50.59 0.0M
2024-02-22 51.85 51.85 50.76 51.03 0.0M
2024-02-21 51.66 51.66 51.66 51.66 0.0M
2024-02-20 51.53 51.79 51.53 51.77 0.0M
2024-02-16 52.23 52.29 51.90 51.90 0.0M
2024-02-15 52.76 53.24 52.51 53.21 0.0M
2024-02-14 51.94 51.94 51.73 51.73 0.0M
2024-02-13 52.44 52.56 51.34 51.34 0.0M
2024-02-12 52.60 53.47 52.60 53.40 0.0M
2024-02-09 51.91 52.34 51.76 52.34 0.0M
2024-02-08 51.24 51.82 51.24 51.82 0.0M
2024-02-07 51.41 51.50 51.35 51.35 0.0M
2024-02-06 51.35 51.49 51.35 51.43 0.0M
2024-02-05 51.31 51.31 50.79 50.82 0.0M
2024-02-02 51.54 51.96 51.54 51.72 0.0M
2024-02-01 51.46 52.00 51.43 52.00 0.0M
2024-01-31 52.12 52.35 51.25 51.25 0.0M
2024-01-30 52.19 52.23 52.03 52.03 0.0M
2024-01-29 52.05 52.50 52.05 52.50 0.0M
2024-01-26 52.13 52.54 52.12 52.12 0.0M
2024-01-25 51.88 52.26 51.77 52.01 0.0M
2024-01-24 52.82 52.82 51.52 51.52 0.0M
2024-01-23 52.47 52.48 52.29 52.42 0.0M
2024-01-22 52.05 52.34 52.05 52.19 0.0M
2024-01-19 51.33 51.60 51.28 51.60 0.0M
2024-01-18 51.31 51.61 51.31 51.48 0.0M
2024-01-17 51.32 51.33 51.10 51.33 0.0M
2024-01-16 51.81 51.81 51.63 51.74 0.0M
2024-01-12 52.33 52.33 51.90 51.90 0.0M
2024-01-11 51.77 51.81 51.61 51.77 0.0M
2024-01-10 51.91 52.77 51.91 52.77 0.0M
2024-01-09 51.87 51.95 51.86 51.86 0.0M
2024-01-08 52.28 52.69 52.28 52.69 0.0M
2024-01-05 52.26 52.26 52.12 52.12 0.0M
2024-01-04 53.17 53.17 52.54 52.57 0.0M
2024-01-03 53.48 53.61 52.81 52.97 0.0M
2024-01-02 53.70 54.37 53.70 53.84 0.0M