SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

EFAX
🏛️ 美国 →
48.82
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 48.67 48.83 48.67 48.82 0.0M
2025-09-25 48.49 48.58 48.32 48.49 0.1M
2025-09-24 48.89 49.01 48.79 48.83 0.0M
2025-09-23 49.40 49.40 49.12 49.15 0.0M
2025-09-22 49.02 49.25 48.96 49.25 0.0M
2025-09-19 49.13 49.16 49.05 49.08 0.0M
2025-09-18 49.08 49.36 49.08 49.30 0.0M
2025-09-17 49.31 49.52 48.94 49.12 0.1M
2025-09-16 49.28 49.35 49.12 49.32 0.0M
2025-09-15 49.35 49.43 49.32 49.41 0.0M
2025-09-12 49.13 49.15 49.00 49.12 0.0M
2025-09-11 49.03 49.31 49.03 49.31 0.0M
2025-09-10 48.91 48.96 48.70 48.76 0.0M
2025-09-09 48.76 48.77 48.68 48.77 0.0M
2025-09-08 48.80 49.07 48.71 48.98 0.1M
2025-09-05 48.64 48.70 48.35 48.45 0.0M
2025-09-04 48.04 48.23 47.98 48.23 0.0M
2025-09-03 47.68 47.84 47.64 47.84 0.0M
2025-09-02 47.52 47.76 47.49 47.75 0.0M
2025-08-29 48.26 48.31 48.18 48.24 0.0M
2025-08-28 48.49 48.61 48.49 48.58 0.0M
2025-08-27 48.12 48.37 48.11 48.37 0.0M
2025-08-26 48.41 48.50 48.39 48.50 0.0M
2025-08-25 49.05 49.05 48.50 48.52 0.0M
2025-08-22 48.72 49.30 48.72 49.23 0.0M
2025-08-21 48.58 48.63 48.48 48.50 0.0M
2025-08-20 48.84 48.85 48.72 48.83 0.0M
2025-08-19 48.83 48.88 48.64 48.68 0.0M
2025-08-18 48.63 48.68 48.56 48.68 0.0M
2025-08-15 48.70 48.76 48.65 48.69 0.0M
2025-08-14 48.26 48.46 48.26 48.46 0.0M
2025-08-13 48.34 48.42 48.34 48.42 0.0M
2025-08-12 47.79 48.15 47.79 48.15 0.0M
2025-08-11 47.61 47.62 47.50 47.52 0.0M
2025-08-08 47.61 47.82 47.61 47.74 0.0M
2025-08-07 47.55 47.55 47.29 47.47 0.0M
2025-08-06 46.85 47.08 46.85 47.03 0.0M
2025-08-05 46.75 46.82 46.57 46.69 0.0M
2025-08-04 46.60 46.69 46.56 46.68 0.0M
2025-08-01 45.83 46.09 45.82 46.09 0.0M
2025-07-31 46.55 46.55 46.19 46.19 0.0M
2025-07-30 46.88 46.96 46.63 46.69 0.0M
2025-07-29 47.09 47.11 46.92 47.04 0.0M
2025-07-28 47.47 47.47 46.99 47.09 0.0M
2025-07-25 47.66 47.93 47.66 47.90 0.0M
2025-07-24 48.18 48.18 48.05 48.05 0.0M
2025-07-23 47.80 48.35 47.80 48.34 0.0M
2025-07-22 46.86 47.18 46.86 47.18 0.1M
2025-07-21 46.89 47.12 46.84 46.94 0.0M
2025-07-18 46.91 46.97 46.66 46.70 0.0M
2025-07-17 46.69 46.83 46.67 46.83 0.0M
2025-07-16 46.50 46.70 46.36 46.70 0.0M
2025-07-15 47.00 47.00 46.53 46.53 0.0M
2025-07-14 46.75 47.02 46.75 46.95 0.0M
2025-07-11 46.97 47.01 46.91 46.95 0.0M
2025-07-10 47.37 47.48 47.11 47.46 0.0M
2025-07-09 47.34 47.54 47.25 47.51 0.0M
2025-07-08 47.00 47.17 46.93 47.16 0.0M
2025-07-07 47.07 47.11 46.78 46.80 0.0M
2025-07-03 47.36 47.41 46.92 47.25 0.0M
2025-07-02 47.04 47.32 47.01 47.32 0.0M
2025-07-01 47.20 47.28 47.12 47.21 0.0M
2025-06-30 47.12 47.36 47.10 47.36 0.0M
2025-06-27 47.20 47.41 47.08 47.25 0.0M
2025-06-26 46.70 46.85 46.62 46.85 0.1M
2025-06-25 46.34 46.39 46.15 46.34 0.1M
2025-06-24 46.38 46.66 46.38 46.65 0.0M
2025-06-23 45.42 45.96 45.42 45.96 0.0M
2025-06-20 45.85 45.85 45.48 45.51 0.0M
2025-06-18 45.99 46.13 45.86 45.92 0.0M
2025-06-17 46.23 46.27 45.80 45.82 0.0M
2025-06-16 46.63 46.85 46.47 46.47 0.0M
2025-06-13 46.27 46.52 46.20 46.23 0.0M
2025-06-12 46.86 46.97 46.83 46.94 0.0M
2025-06-11 46.71 46.83 46.59 46.59 0.0M
2025-06-10 46.81 46.81 46.58 46.67 0.0M
2025-06-09 46.60 46.77 46.60 46.64 0.0M
2025-06-06 46.62 46.74 46.49 46.66 0.0M
2025-06-05 46.61 46.62 46.39 46.39 0.0M
2025-06-04 46.40 46.62 46.40 46.47 0.0M
2025-06-03 46.09 46.24 46.04 46.20 0.0M
2025-06-02 46.27 46.51 45.98 46.50 0.0M
2025-05-30 46.88 47.02 46.82 47.02 0.0M
2025-05-29 46.85 46.91 46.77 46.89 0.0M
2025-05-28 46.80 46.84 46.63 46.69 0.0M
2025-05-27 47.18 47.41 47.18 47.26 0.0M
2025-05-23 46.16 46.69 46.16 46.55 0.0M
2025-05-22 46.48 46.64 46.26 46.52 0.0M
2025-05-21 46.89 47.09 46.47 46.56 0.0M
2025-05-20 46.68 46.91 46.68 46.90 0.0M
2025-05-19 46.12 46.60 46.12 46.60 0.0M
2025-05-16 46.11 46.22 45.92 46.18 0.0M
2025-05-15 45.87 46.06 45.86 46.04 0.0M
2025-05-14 45.87 45.87 45.50 45.52 0.0M
2025-05-13 45.78 45.90 45.51 45.72 0.0M
2025-05-12 45.51 45.71 45.35 45.69 0.0M
2025-05-09 45.72 45.78 45.46 45.55 0.0M
2025-05-08 45.55 45.67 45.31 45.35 0.0M
2025-05-07 45.51 45.64 45.48 45.51 0.0M
2025-05-06 45.65 45.81 45.60 45.67 0.0M
2025-05-05 45.84 45.85 45.65 45.75 0.0M
2025-05-02 45.44 45.67 45.44 45.63 0.0M
2025-05-01 44.86 45.05 44.66 44.87 0.0M
2025-04-30 44.33 45.78 44.33 44.97 0.0M
2025-04-29 44.73 45.00 44.65 44.87 0.0M
2025-04-28 44.42 44.72 44.38 44.72 0.0M
2025-04-25 44.10 44.55 44.10 44.53 0.1M
2025-04-24 43.89 44.32 43.89 44.25 0.1M
2025-04-23 43.98 44.13 43.75 43.75 0.0M
2025-04-22 43.11 43.80 43.11 43.56 0.0M
2025-04-21 43.13 43.13 42.29 42.62 0.0M
2025-04-17 42.87 43.09 42.82 42.87 0.0M
2025-04-16 42.60 42.80 42.29 42.48 0.0M
2025-04-15 42.71 42.78 42.55 42.60 0.0M
2025-04-14 42.09 42.40 41.96 42.22 0.0M
2025-04-11 41.01 41.89 40.80 41.81 0.0M
2025-04-10 40.65 40.82 39.96 40.72 0.0M
2025-04-09 38.80 41.75 38.51 41.66 0.0M
2025-04-08 40.06 40.15 38.34 38.59 0.1M
2025-04-07 38.33 39.60 38.08 38.67 0.1M
2025-04-04 40.73 40.74 39.55 39.55 0.0M
2025-04-03 42.83 42.83 42.30 42.34 0.0M
2025-04-02 42.72 43.16 42.72 43.16 0.0M
2025-04-01 42.92 43.14 42.77 43.02 0.0M
2025-03-31 42.73 42.96 42.59 42.96 0.0M
2025-03-28 43.42 43.50 43.30 43.35 0.0M
2025-03-27 43.54 43.78 43.54 43.73 0.0M
2025-03-26 43.85 43.92 43.52 43.60 0.0M
2025-03-25 44.27 44.29 44.13 44.19 0.0M
2025-03-24 43.95 44.05 43.81 43.95 0.0M
2025-03-21 43.90 44.02 43.85 43.97 0.0M
2025-03-20 44.07 44.25 44.07 44.24 0.0M
2025-03-19 44.38 44.64 44.33 44.62 0.0M
2025-03-18 44.52 44.59 44.37 44.59 0.0M
2025-03-17 44.25 44.61 44.25 44.55 0.0M
2025-03-14 43.67 44.07 43.62 44.06 0.0M
2025-03-13 43.31 43.45 43.22 43.24 0.0M
2025-03-12 43.62 43.67 43.39 43.61 0.0M
2025-03-11 43.47 43.53 43.03 43.34 0.0M
2025-03-10 43.90 43.90 43.18 43.47 0.0M
2025-03-07 44.17 44.57 44.09 44.57 0.0M
2025-03-06 44.29 44.58 44.10 44.14 0.0M
2025-03-05 44.17 44.63 44.17 44.58 0.0M
2025-03-04 43.25 43.90 42.89 43.60 0.0M
2025-03-03 43.90 43.93 43.38 43.53 0.0M
2025-02-28 42.97 43.04 42.65 43.02 0.0M
2025-02-27 43.36 43.36 42.89 42.96 0.0M
2025-02-26 43.53 43.79 43.41 43.46 0.0M
2025-02-25 43.35 43.40 43.20 43.36 0.0M
2025-02-24 43.00 43.24 42.93 42.95 0.0M
2025-02-21 43.29 43.30 43.00 43.04 0.0M
2025-02-20 43.24 43.34 43.11 43.31 0.0M
2025-02-19 43.09 43.16 43.02 43.15 0.0M
2025-02-18 43.56 43.62 43.47 43.54 0.0M
2025-02-14 43.39 43.45 43.27 43.27 0.0M
2025-02-13 42.92 43.26 42.92 43.25 0.0M
2025-02-12 42.24 42.73 42.17 42.68 0.1M
2025-02-11 42.26 42.52 42.26 42.51 0.0M
2025-02-10 42.23 42.33 42.21 42.24 0.0M
2025-02-07 42.46 42.46 42.03 42.04 0.0M
2025-02-06 42.37 42.53 42.37 42.45 0.0M
2025-02-05 42.11 42.28 42.00 42.27 0.0M
2025-02-04 41.76 41.86 41.75 41.83 0.0M
2025-02-03 41.19 41.61 41.03 41.41 0.0M
2025-01-31 42.21 42.39 41.90 41.93 0.0M
2025-01-30 42.26 42.52 42.18 42.32 0.0M
2025-01-29 41.91 41.96 41.73 41.85 0.0M
2025-01-28 41.84 41.87 41.65 41.85 0.0M
2025-01-27 41.67 41.87 41.64 41.85 0.0M
2025-01-24 41.79 42.04 41.77 41.88 0.1M
2025-01-23 41.35 41.60 41.33 41.60 0.0M
2025-01-22 41.42 41.42 41.24 41.24 0.0M
2025-01-21 41.01 41.30 40.96 41.30 0.0M
2025-01-17 40.43 40.57 40.43 40.45 0.0M
2025-01-16 40.20 40.36 40.11 40.30 0.0M
2025-01-15 40.11 40.16 39.98 40.07 0.0M
2025-01-14 39.51 39.61 39.40 39.56 0.0M
2025-01-13 39.12 39.43 39.11 39.43 0.0M
2025-01-10 39.78 39.78 39.50 39.56 0.0M
2025-01-08 40.03 40.19 39.94 40.19 0.0M
2025-01-07 40.59 40.59 40.24 40.26 0.0M
2025-01-06 40.29 40.50 40.21 40.21 0.0M
2025-01-03 39.73 39.91 39.67 39.85 0.0M
2025-01-02 39.86 39.95 39.60 39.71 0.0M