SP Funds S&P Global Technology ETF (SPTE)

SPTE
🏛️ 美国 →
34.12
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
2025-09-26 34.14 34.14 34.00 34.12 0.0M
2025-09-25 34.21 34.30 33.99 34.22 0.0M
2025-09-24 34.84 34.84 34.25 34.53 0.0M
2025-09-23 34.88 34.93 34.66 34.66 0.0M
2025-09-22 34.50 34.94 34.33 34.91 0.0M
2025-09-19 34.21 34.29 33.96 34.26 0.0M
2025-09-18 33.98 34.76 33.89 34.29 0.0M
2025-09-17 33.72 33.73 33.45 33.56 0.0M
2025-09-16 33.73 33.91 33.62 33.67 0.0M
2025-09-15 33.54 33.55 33.34 33.55 0.0M
2025-09-12 33.42 33.42 33.17 33.25 0.0M
2025-09-11 33.33 33.33 33.10 33.15 0.0M
2025-09-10 32.95 33.30 32.95 33.00 0.0M
2025-09-09 32.62 32.75 32.53 32.61 0.0M
2025-09-08 32.16 32.50 32.16 32.45 0.0M
2025-09-05 32.10 32.28 31.90 32.06 0.0M
2025-09-04 31.51 31.75 31.51 31.75 0.0M
2025-09-03 31.35 31.67 31.35 31.57 0.0M
2025-09-02 31.38 31.38 30.97 31.24 0.0M
2025-08-29 32.16 32.16 31.58 31.65 0.0M
2025-08-28 32.31 32.34 32.06 32.27 0.0M
2025-08-27 31.84 32.15 31.78 32.06 0.0M
2025-08-26 31.90 31.91 31.79 31.83 0.0M
2025-08-25 31.91 31.91 31.69 31.80 0.0M
2025-08-22 31.35 31.91 31.35 31.78 0.0M
2025-08-21 31.50 31.50 31.17 31.20 0.0M
2025-08-20 31.51 31.51 31.08 31.41 0.0M
2025-08-19 32.28 32.28 31.64 31.70 0.0M
2025-08-18 32.17 32.22 32.12 32.20 0.0M
2025-08-15 32.23 32.23 31.98 32.04 0.0M
2025-08-14 32.31 32.38 32.20 32.27 0.0M
2025-08-13 32.60 32.60 32.36 32.50 0.0M
2025-08-12 32.01 32.36 32.01 32.36 0.0M
2025-08-11 32.08 32.32 31.89 31.92 0.0M
2025-08-08 31.80 32.11 31.79 32.05 0.0M
2025-08-07 31.90 32.10 31.62 31.75 0.0M
2025-08-06 31.23 31.46 31.23 31.42 0.0M
2025-08-05 31.70 31.70 31.14 31.24 0.0M
2025-08-04 31.20 31.50 31.19 31.39 0.0M
2025-08-01 31.26 31.26 30.80 30.95 0.0M
2025-07-31 31.99 31.99 31.40 31.48 0.0M
2025-07-30 31.75 31.84 31.59 31.72 0.0M
2025-07-29 31.85 31.92 31.71 31.71 0.0M
2025-07-28 31.88 31.89 31.75 31.81 0.0M
2025-07-25 31.95 31.97 31.71 31.82 0.0M
2025-07-24 31.80 31.87 31.71 31.71 0.0M
2025-07-23 31.79 31.87 31.55 31.80 0.0M
2025-07-22 31.74 31.90 31.49 31.52 0.0M
2025-07-21 31.80 31.99 31.80 31.80 0.0M
2025-07-18 32.00 32.00 31.69 31.78 0.0M
2025-07-17 31.71 32.00 31.71 32.00 0.0M
2025-07-16 31.71 31.71 31.40 31.65 0.0M
2025-07-15 31.57 31.81 31.57 31.71 0.0M
2025-07-14 31.22 31.38 31.09 31.22 0.0M
2025-07-11 31.49 31.53 31.42 31.50 0.0M
2025-07-10 31.55 31.59 31.48 31.49 0.1M
2025-07-09 31.55 31.60 31.47 31.59 0.0M
2025-07-08 31.30 31.37 31.16 31.29 0.0M
2025-07-07 31.51 31.51 31.06 31.12 0.0M
2025-07-03 31.26 31.61 31.23 31.43 0.0M
2025-07-02 30.83 31.14 30.83 31.13 0.0M
2025-07-01 31.09 31.09 30.61 30.86 0.0M
2025-06-30 31.05 31.16 30.92 31.09 0.0M
2025-06-27 30.79 31.11 30.79 30.85 0.0M
2025-06-26 30.49 30.86 30.49 30.78 0.0M
2025-06-25 30.51 30.55 29.82 30.45 0.0M
2025-06-24 29.90 30.42 29.90 30.42 0.0M
2025-06-23 29.17 29.56 29.17 29.54 0.0M
2025-06-20 29.58 29.58 29.12 29.18 0.0M
2025-06-18 29.69 29.81 29.37 29.47 0.0M
2025-06-17 29.68 29.71 29.37 29.43 0.0M
2025-06-16 29.46 29.76 29.46 29.70 0.0M
2025-06-13 29.40 29.45 29.18 29.18 0.0M
2025-06-12 29.54 29.92 29.54 29.76 0.0M
2025-06-11 29.65 29.99 29.36 29.40 0.0M
2025-06-10 29.32 29.56 29.31 29.56 0.0M
2025-06-09 29.00 29.39 29.00 29.34 0.0M
2025-06-06 29.32 29.39 29.22 29.28 0.0M
2025-06-05 29.06 29.38 28.94 28.94 0.0M
2025-06-04 28.95 29.29 28.95 29.13 0.0M
2025-06-03 28.57 28.89 28.57 28.87 0.0M
2025-06-02 28.37 28.59 28.28 28.54 0.0M
2025-05-30 28.10 28.43 28.10 28.38 0.0M
2025-05-29 28.91 28.91 28.35 28.55 0.0M
2025-05-28 28.74 28.74 28.39 28.54 0.0M
2025-05-27 28.40 28.65 28.40 28.65 0.0M
2025-05-23 27.96 28.00 27.87 27.94 0.0M
2025-05-22 28.32 28.49 28.32 28.38 0.0M
2025-05-21 28.47 28.92 28.26 28.27 0.0M
2025-05-20 28.56 28.63 28.43 28.62 0.0M
2025-05-19 28.26 28.70 28.23 28.65 0.0M
2025-05-16 28.54 28.65 28.48 28.60 0.0M
2025-05-15 28.73 28.75 28.41 28.68 0.0M
2025-05-14 28.77 28.77 28.53 28.57 0.0M
2025-05-13 27.99 28.62 27.99 28.52 0.0M
2025-05-12 27.71 27.96 27.51 27.89 0.0M
2025-05-09 26.91 26.99 26.84 26.94 0.0M
2025-05-08 27.00 27.12 26.57 26.88 0.0M
2025-05-07 26.51 26.82 26.34 26.68 0.0M
2025-05-06 26.39 26.59 26.21 26.49 0.0M
2025-05-05 26.91 26.91 26.74 26.81 0.0M
2025-05-02 26.73 26.85 26.73 26.81 0.0M
2025-05-01 26.22 26.43 26.22 26.28 0.0M
2025-04-30 25.37 25.92 25.37 25.92 0.0M
2025-04-29 25.59 25.99 25.59 25.86 0.0M
2025-04-28 25.82 25.82 25.28 25.60 0.0M
2025-04-25 25.42 25.72 25.33 25.60 0.0M
2025-04-24 24.80 25.28 24.80 25.27 0.1M
2025-04-23 24.90 24.96 24.62 24.68 0.0M
2025-04-22 23.70 24.06 23.52 23.90 0.0M
2025-04-21 23.86 23.86 23.20 23.43 0.0M
2025-04-17 23.95 24.30 23.84 23.97 0.0M
2025-04-16 24.89 24.89 23.75 24.04 0.0M
2025-04-15 25.10 25.10 24.83 24.89 0.0M
2025-04-14 26.72 26.72 24.49 24.75 0.0M
2025-04-11 25.36 25.36 23.93 24.56 0.0M
2025-04-10 25.51 25.51 23.34 23.87 0.0M
2025-04-09 22.02 25.01 22.02 25.01 0.0M
2025-04-08 23.99 23.99 21.64 22.05 0.1M
2025-04-07 21.52 23.81 21.32 22.74 0.0M
2025-04-04 23.44 23.44 22.62 22.72 0.0M
2025-04-03 24.71 24.71 24.08 24.08 0.0M
2025-04-02 25.30 25.78 25.30 25.65 0.0M
2025-04-01 25.24 25.53 25.05 25.46 0.0M
2025-03-31 25.06 25.29 24.78 25.28 0.0M
2025-03-28 26.01 26.01 25.29 25.40 0.0M
2025-03-27 25.95 26.21 25.91 26.00 0.0M
2025-03-26 26.82 26.82 26.20 26.21 0.0M
2025-03-25 26.92 27.03 26.89 26.93 0.0M
2025-03-24 26.65 26.94 26.65 26.77 0.1M
2025-03-21 26.02 26.40 26.02 26.40 0.0M
2025-03-20 26.39 26.69 26.32 26.49 0.1M
2025-03-19 26.44 26.82 26.44 26.62 0.0M
2025-03-18 26.56 26.56 26.26 26.34 0.0M
2025-03-17 26.48 26.72 26.34 26.67 0.0M
2025-03-14 26.26 26.37 26.16 26.36 0.0M
2025-03-13 25.88 25.97 25.69 25.72 0.0M
2025-03-12 26.39 26.47 26.16 26.20 0.0M
2025-03-11 25.95 26.08 25.54 25.91 0.0M
2025-03-10 26.43 26.43 25.63 25.89 0.0M
2025-03-07 26.94 27.02 26.42 27.00 0.0M
2025-03-06 26.92 27.17 26.57 26.70 0.0M
2025-03-05 27.18 27.52 26.94 27.49 0.0M
2025-03-04 26.62 27.27 26.44 26.76 0.1M
2025-03-03 27.61 27.61 26.54 26.69 0.0M
2025-02-28 27.13 27.42 26.96 27.42 0.0M
2025-02-27 28.50 28.50 27.37 27.37 0.0M
2025-02-26 28.37 28.66 28.30 28.47 0.0M
2025-02-25 28.49 28.49 27.99 28.18 0.0M
2025-02-24 28.94 28.94 28.40 28.40 0.0M
2025-02-21 29.47 29.47 28.78 28.88 0.0M
2025-02-20 29.50 29.53 29.22 29.40 0.0M
2025-02-19 29.48 29.48 29.28 29.41 0.0M
2025-02-18 29.49 29.51 29.30 29.40 0.0M
2025-02-14 29.22 29.33 29.08 29.33 0.0M
2025-02-13 28.97 29.22 28.86 29.21 0.0M
2025-02-12 28.67 29.00 28.67 28.96 0.0M
2025-02-11 28.80 29.22 28.80 29.04 0.0M
2025-02-10 28.84 29.04 28.79 28.80 0.0M
2025-02-07 29.10 29.10 28.44 28.52 0.0M
2025-02-06 28.77 28.84 28.64 28.79 0.0M
2025-02-05 28.41 28.78 28.34 28.68 0.0M
2025-02-04 28.11 28.45 28.11 28.32 0.0M
2025-02-03 28.16 28.16 27.70 27.96 0.0M
2025-01-31 28.86 29.15 28.40 28.50 0.0M
2025-01-30 28.64 28.66 28.40 28.62 0.0M
2025-01-29 28.66 28.80 28.20 28.49 0.0M
2025-01-28 27.84 28.49 27.60 28.42 0.0M
2025-01-27 28.01 28.14 27.35 27.58 0.1M
2025-01-24 29.74 29.74 29.38 29.42 0.0M
2025-01-23 29.33 29.63 29.33 29.58 0.0M
2025-01-22 29.36 29.80 29.36 29.64 0.0M
2025-01-21 28.76 29.26 28.74 29.00 0.0M
2025-01-17 28.94 28.94 28.71 28.71 0.0M
2025-01-16 28.93 29.00 28.51 28.51 0.0M
2025-01-15 28.18 28.43 28.18 28.41 0.0M
2025-01-14 28.08 28.12 27.65 27.84 0.0M
2025-01-13 27.71 27.83 27.65 27.83 0.0M
2025-01-10 29.59 29.59 28.00 28.24 0.0M
2025-01-08 28.74 28.74 28.46 28.66 0.0M
2025-01-07 29.55 29.55 28.72 28.76 0.0M
2025-01-06 29.20 29.57 29.19 29.29 0.0M
2025-01-03 28.53 28.61 28.39 28.56 0.0M
2025-01-02 28.26 28.40 27.91 28.07 0.0M