SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)

TEKX
🏛️ 美国 →
39.24
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 39.09 39.24 38.62 39.24 0.0M
2025-09-25 39.30 39.30 38.96 39.18 0.0M
2025-09-24 40.05 40.05 40.05 40.05 0.0M
2025-09-23 40.85 40.85 39.95 39.95 0.0M
2025-09-22 40.54 40.68 40.54 40.68 0.0M
2025-09-19 40.03 40.03 39.98 39.98 0.0M
2025-09-18 40.05 40.05 40.04 40.04 0.0M
2025-09-17 39.19 39.36 39.19 39.36 0.0M
2025-09-16 38.44 39.06 38.44 39.04 0.0M
2025-09-15 38.44 38.45 38.42 38.45 0.0M
2025-09-12 37.49 37.49 37.49 37.49 0.0M
2025-09-11 36.96 36.96 36.96 36.96 0.0M
2025-09-10 36.57 36.72 36.57 36.72 0.0M
2025-09-09 35.18 35.18 35.18 35.18 0.0M
2025-09-08 33.73 33.73 33.73 33.73 0.0M
2025-09-05 33.91 33.91 33.52 33.52 0.0M
2025-09-04 33.47 33.47 33.47 33.47 0.0M
2025-09-03 33.68 33.68 33.68 33.68 0.0M
2025-09-02 33.77 33.90 33.77 33.90 0.0M
2025-08-29 33.76 33.76 33.76 33.76 0.0M
2025-08-28 33.87 33.87 33.87 33.87 0.0M
2025-08-27 33.56 33.56 33.56 33.56 0.0M
2025-08-26 32.71 33.52 32.71 33.52 0.0M
2025-08-25 32.99 32.99 32.79 32.79 0.0M
2025-08-22 32.83 32.83 32.83 32.83 0.0M
2025-08-21 31.92 32.03 31.92 32.03 0.0M
2025-08-20 32.38 32.38 32.38 32.38 0.0M
2025-08-19 32.38 32.38 32.38 32.38 0.0M
2025-08-18 33.03 33.09 33.03 33.09 0.0M
2025-08-15 32.60 32.60 32.30 32.30 0.0M
2025-08-14 32.24 32.58 32.24 32.58 0.0M
2025-08-13 32.38 32.51 32.32 32.51 0.0M
2025-08-12 32.69 33.01 32.69 33.01 0.0M
2025-08-11 32.73 32.83 32.37 32.37 0.0M
2025-08-08 32.36 32.36 32.36 32.36 0.0M
2025-08-07 32.73 32.73 32.42 32.42 0.0M
2025-08-06 32.00 32.31 32.00 32.31 0.0M
2025-08-05 32.11 32.11 32.11 32.11 0.0M
2025-08-04 31.81 32.37 31.81 32.37 0.0M
2025-08-01 31.30 31.30 31.30 31.30 0.0M
2025-07-31 32.77 32.77 32.77 32.77 0.0M
2025-07-30 32.89 32.89 32.53 32.53 0.0M
2025-07-29 32.46 32.67 32.45 32.54 0.0M
2025-07-28 33.67 33.67 33.21 33.21 0.0M
2025-07-25 33.30 33.49 33.30 33.49 0.0M
2025-07-24 33.54 33.54 33.54 33.54 0.0M
2025-07-23 33.24 33.60 33.24 33.60 0.0M
2025-07-22 33.33 33.33 33.33 33.33 0.0M
2025-07-21 33.04 34.08 32.72 32.72 0.0M
2025-07-18 32.84 32.84 32.64 32.64 0.0M
2025-07-17 32.69 32.69 32.54 32.69 0.0M
2025-07-16 32.12 32.14 32.01 32.14 0.0M
2025-07-15 31.78 31.78 31.78 31.78 0.0M
2025-07-14 32.08 32.21 32.08 32.09 0.0M
2025-07-11 31.97 31.97 31.46 31.46 0.0M
2025-07-10 31.59 32.31 31.59 31.97 0.0M
2025-07-09 31.67 31.95 31.67 31.95 0.0M
2025-07-08 32.08 32.08 31.74 31.74 0.0M
2025-07-07 31.94 32.07 31.81 31.98 0.0M
2025-07-03 33.31 33.31 33.31 33.31 0.0M
2025-07-02 32.18 32.71 32.18 32.71 0.0M
2025-07-01 31.53 31.84 31.53 31.67 0.0M
2025-06-30 31.73 31.81 31.68 31.81 0.0M
2025-06-27 31.08 31.46 31.08 31.11 0.0M
2025-06-26 28.85 30.83 28.85 30.83 0.0M
2025-06-25 28.78 28.78 28.78 28.78 0.0M
2025-06-24 28.77 28.77 28.77 28.77 0.0M
2025-06-23 27.60 27.60 27.60 27.60 0.0M
2025-06-20 27.85 27.89 27.85 27.89 0.0M
2025-06-18 27.96 27.96 27.96 27.96 0.0M
2025-06-17 28.14 28.14 27.70 27.77 0.0M
2025-06-16 28.34 28.37 28.31 28.37 0.0M
2025-06-13 27.66 27.66 27.66 27.66 0.0M
2025-06-12 28.21 28.21 28.21 28.21 0.0M
2025-06-11 28.29 28.29 28.29 28.29 0.0M
2025-06-10 28.43 28.67 28.43 28.67 0.0M
2025-06-09 28.70 28.74 28.70 28.74 0.0M
2025-06-06 28.04 28.04 28.04 28.04 0.0M
2025-06-05 27.24 27.24 27.24 27.24 0.0M
2025-06-04 27.74 27.74 27.74 27.74 0.0M
2025-06-03 27.30 27.30 27.30 27.30 0.0M
2025-06-02 26.51 26.51 26.51 26.51 0.0M
2025-05-30 26.09 26.09 26.09 26.09 0.0M
2025-05-29 26.35 26.35 26.35 26.35 0.0M
2025-05-28 26.57 26.57 26.51 26.51 0.0M
2025-05-27 27.21 27.21 27.21 27.21 0.0M
2025-05-23 26.63 26.63 26.63 26.63 0.0M
2025-05-22 26.94 27.04 26.87 26.87 0.0M
2025-05-21 26.62 26.62 26.62 26.62 0.0M
2025-05-20 27.09 27.09 27.09 27.09 0.0M
2025-05-19 26.98 27.02 26.98 27.02 0.0M
2025-05-16 27.15 27.15 27.15 27.15 0.0M
2025-05-15 25.96 25.96 25.90 25.94 0.0M
2025-05-14 26.30 26.30 26.17 26.17 0.0M
2025-05-13 25.85 26.44 25.85 26.44 0.0M
2025-05-12 25.16 25.52 25.16 25.37 0.0M
2025-05-09 24.60 24.60 24.03 24.03 0.0M
2025-05-08 24.40 24.40 24.40 24.40 0.0M
2025-05-07 23.65 23.65 23.65 23.65 0.0M
2025-05-06 23.78 23.78 23.78 23.78 0.0M
2025-05-05 23.59 23.59 23.59 23.59 0.0M
2025-05-02 24.10 24.33 24.01 24.01 0.0M
2025-05-01 23.56 23.56 23.56 23.56 0.0M
2025-04-30 22.44 22.63 22.44 22.63 0.0M
2025-04-29 22.83 23.14 22.83 23.14 0.0M
2025-04-28 23.09 23.09 23.09 23.09 0.0M
2025-04-25 23.36 23.36 23.36 23.36 0.0M
2025-04-24 22.70 22.70 22.70 22.70 0.0M
2025-04-23 21.98 21.98 21.98 21.98 0.0M
2025-04-22 21.41 21.41 21.20 21.39 0.0M
2025-04-21 20.06 20.06 20.06 20.06 0.0M
2025-04-17 20.63 20.63 20.54 20.54 0.0M
2025-04-16 20.15 20.50 20.15 20.50 0.0M
2025-04-15 20.66 20.66 20.66 20.66 0.0M
2025-04-14 21.13 21.13 21.13 21.13 0.0M
2025-04-11 21.03 21.03 21.03 21.03 0.0M
2025-04-10 20.26 20.26 20.26 20.26 0.0M
2025-04-09 19.13 22.04 19.02 22.04 0.0M
2025-04-08 20.78 20.78 19.10 19.10 0.0M
2025-04-07 19.46 20.48 19.46 20.00 0.0M
2025-04-04 20.21 20.21 19.57 19.61 0.0M
2025-04-03 21.56 21.56 20.97 20.97 0.0M
2025-04-02 22.35 23.25 22.35 23.25 0.0M
2025-04-01 21.86 22.56 21.86 22.56 0.0M
2025-03-31 21.76 21.76 21.76 21.76 0.0M
2025-03-28 22.02 22.02 22.02 22.02 0.0M
2025-03-27 22.88 22.88 22.88 22.88 0.0M
2025-03-26 23.34 23.34 23.34 23.34 0.0M
2025-03-25 24.68 24.76 24.68 24.76 0.0M
2025-03-24 25.07 25.33 25.07 25.26 0.0M
2025-03-21 23.80 24.08 23.80 24.08 0.0M
2025-03-20 24.12 24.34 24.12 24.34 0.0M
2025-03-19 23.81 24.37 23.81 24.37 0.0M
2025-03-18 23.78 23.78 23.53 23.53 0.0M
2025-03-17 24.54 24.54 24.37 24.37 0.0M
2025-03-14 23.75 24.13 23.74 24.13 0.0M
2025-03-13 23.53 23.53 23.25 23.25 0.0M
2025-03-12 23.82 24.28 23.82 24.00 0.0M
2025-03-11 23.27 23.56 23.10 23.56 0.0M
2025-03-10 23.17 23.17 22.45 22.78 0.0M
2025-03-07 24.70 24.82 23.76 24.75 0.0M
2025-03-06 24.47 24.47 24.22 24.22 0.0M
2025-03-05 25.51 25.82 25.51 25.82 0.0M
2025-03-04 24.19 24.78 23.83 24.78 0.0M
2025-03-03 26.16 26.16 24.87 24.97 0.0M
2025-02-28 25.86 26.28 25.81 26.28 0.0M
2025-02-27 26.96 26.96 25.69 25.69 0.2M
2025-02-26 26.88 26.88 26.88 26.88 0.0M
2025-02-25 25.89 26.30 25.78 26.30 0.0M
2025-02-24 29.37 29.41 27.84 27.94 0.0M
2025-02-21 29.30 29.30 29.30 29.30 0.0M
2025-02-20 31.29 31.29 31.29 31.29 0.0M
2025-02-19 31.35 31.35 31.35 31.35 0.0M
2025-02-18 31.46 31.48 31.38 31.48 0.0M
2025-02-14 31.43 31.50 31.35 31.39 0.0M
2025-02-13 30.33 31.23 30.32 31.23 0.0M
2025-02-12 30.27 30.35 30.26 30.26 0.0M
2025-02-11 31.06 31.06 30.45 30.45 0.0M
2025-02-10 31.07 31.30 31.07 31.18 0.0M
2025-02-07 31.23 31.23 30.82 30.84 0.0M
2025-02-06 30.88 30.96 30.76 30.76 0.0M
2025-02-05 30.63 30.63 30.57 30.57 0.0M
2025-02-04 30.30 30.85 30.23 30.56 0.0M
2025-02-03 30.01 30.87 30.01 30.52 0.0M
2025-01-31 31.01 31.24 30.52 30.58 0.0M
2025-01-30 30.04 30.11 29.93 30.08 0.0M
2025-01-29 28.40 29.33 28.40 29.05 0.1M
2025-01-28 27.96 28.58 27.96 28.44 0.1M
2025-01-27 27.86 28.50 26.84 28.50 0.0M
2025-01-24 33.92 33.92 33.09 33.13 0.0M
2025-01-23 32.86 33.24 32.85 32.85 0.0M
2025-01-22 32.86 32.86 32.86 32.86 0.0M
2025-01-21 32.81 32.81 32.50 32.50 0.0M
2025-01-17 32.24 32.24 32.24 32.24 0.0M
2025-01-16 31.83 31.83 31.67 31.67 0.0M
2025-01-15 31.18 31.42 31.18 31.42 0.0M
2025-01-14 29.98 30.16 29.96 30.16 0.0M
2025-01-13 29.23 29.52 29.23 29.52 0.0M
2025-01-10 29.74 30.10 29.74 30.08 0.0M
2025-01-08 30.33 30.33 29.61 30.02 0.0M
2025-01-07 31.85 31.85 30.77 30.85 0.0M
2025-01-06 31.56 31.91 31.56 31.91 0.0M
2025-01-03 30.63 30.83 30.63 30.83 0.0M
2025-01-02 28.49 28.77 28.49 28.62 0.0M