Tema S&P 500 Historical Weight ETF Strategy (DSPY)

DSPY
🏛️ 美国 →
56.80
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 56.69 56.83 56.58 56.80 0.0M
2025-09-25 56.52 56.52 56.42 56.42 0.0M
2025-09-24 56.90 56.92 56.74 56.75 0.0M
2025-09-23 57.21 57.21 56.83 56.90 0.0M
2025-09-22 56.81 57.10 56.81 57.10 0.0M
2025-09-19 56.78 56.98 56.78 56.98 0.0M
2025-09-18 56.62 56.93 56.62 56.80 0.0M
2025-09-17 56.48 56.48 56.46 56.46 0.0M
2025-09-16 56.45 56.54 56.42 56.50 0.0M
2025-09-15 56.47 56.64 56.47 56.54 0.0M
2025-09-12 56.45 56.45 56.39 56.39 0.2M
2025-09-11 56.38 56.54 56.38 56.51 0.2M
2025-09-10 56.18 56.18 56.02 56.04 0.2M
2025-09-09 55.68 55.77 55.56 55.77 0.2M
2025-09-08 55.73 55.73 55.57 55.57 0.2M
2025-09-05 55.31 55.40 55.31 55.40 0.2M
2025-09-04 55.25 55.57 55.25 55.57 0.2M
2025-09-03 55.08 55.11 54.89 55.10 0.2M
2025-09-02 54.92 54.98 54.61 54.98 0.2M
2025-08-29 55.32 55.32 55.29 55.29 0.2M
2025-08-28 55.44 55.71 55.44 55.71 0.0M
2025-08-27 55.50 55.54 55.50 55.54 0.0M
2025-08-26 55.24 55.40 55.24 55.40 0.0M
2025-08-25 55.18 55.18 55.18 55.18 0.0M
2025-08-22 55.34 55.47 55.34 55.36 0.0M
2025-08-21 54.66 54.66 54.66 54.66 0.0M
2025-08-20 54.67 54.96 54.67 54.90 0.0M
2025-08-19 55.13 55.13 54.82 54.82 0.0M
2025-08-18 55.05 55.05 55.05 55.05 0.0M
2025-08-15 55.09 55.09 55.00 55.00 0.0M
2025-08-14 55.18 55.18 55.15 55.17 0.0M
2025-08-13 55.18 55.18 55.18 55.18 0.0M
2025-08-12 54.72 54.91 54.72 54.91 0.0M
2025-08-11 54.43 54.43 54.29 54.29 0.0M
2025-08-08 54.46 54.46 54.45 54.45 0.0M
2025-08-07 54.37 54.37 54.06 54.06 0.0M
2025-08-06 54.22 54.26 54.22 54.26 0.0M
2025-08-05 54.24 54.24 54.01 54.01 0.0M
2025-08-04 53.98 54.20 50.40 54.20 0.0M
2025-08-01 53.64 53.65 53.46 53.51 0.0M
2025-07-31 54.15 54.15 54.15 54.15 0.0M
2025-07-30 54.85 54.85 54.57 54.57 0.0M
2025-07-29 54.94 54.94 54.68 54.68 0.0M
2025-07-28 54.99 55.00 54.82 54.82 0.0M
2025-07-25 54.94 54.94 54.91 54.91 0.0M
2025-07-24 54.71 54.71 54.71 54.71 0.0M
2025-07-23 54.60 54.70 54.60 54.70 0.0M
2025-07-22 54.06 54.31 54.06 54.31 0.0M
2025-07-21 54.23 54.23 54.13 54.13 0.0M
2025-07-18 54.12 54.12 54.09 54.09 0.0M
2025-07-17 54.16 54.16 54.16 54.16 0.0M
2025-07-16 53.86 53.86 53.86 53.86 0.0M
2025-07-15 53.69 53.69 53.69 53.69 0.0M
2025-07-14 53.88 54.03 53.88 54.03 0.0M
2025-07-11 53.92 53.92 53.92 53.92 0.0M
2025-07-10 54.24 54.24 54.18 54.18 0.0M
2025-07-09 53.80 54.04 53.80 54.04 0.0M
2025-07-08 53.91 54.00 53.77 53.85 0.0M
2025-07-07 54.14 54.15 53.72 53.83 0.1M
2025-07-03 54.21 54.21 54.21 54.21 0.0M
2025-07-02 53.79 53.79 53.79 53.79 0.0M
2025-07-01 53.64 53.64 53.64 53.64 0.0M
2025-06-30 53.60 53.60 53.60 53.60 0.0M
2025-06-27 53.27 53.27 53.27 53.27 0.0M
2025-06-26 52.83 53.08 52.83 53.08 0.0M
2025-06-25 52.67 52.67 52.67 52.67 0.0M
2025-06-24 53.01 53.01 53.01 53.01 0.0M
2025-06-23 51.92 52.39 51.92 52.39 0.0M
2025-06-20 51.88 51.90 51.88 51.90 0.0M
2025-06-18 51.92 51.92 51.92 51.92 0.0M
2025-06-17 52.31 52.36 51.97 51.97 0.0M
2025-06-16 52.48 52.48 52.40 52.40 0.0M
2025-06-13 52.13 52.27 51.93 51.93 0.0M
2025-06-12 52.49 52.50 52.47 52.50 0.0M
2025-06-11 52.44 52.44 52.36 52.36 0.0M
2025-06-10 52.44 52.44 52.44 52.44 0.0M
2025-06-09 52.24 52.24 52.21 52.21 0.0M
2025-06-06 52.05 52.19 52.05 52.19 0.0M
2025-06-05 51.89 51.89 51.48 51.63 0.0M
2025-06-04 52.05 52.10 50.54 51.96 0.0M
2025-06-03 52.03 52.03 52.00 52.00 0.0M
2025-06-02 51.67 51.67 51.67 51.67 0.0M
2025-05-30 51.55 51.55 51.55 51.55 0.0M
2025-05-29 51.40 51.40 51.40 51.40 0.0M
2025-05-28 51.29 51.29 51.29 51.29 0.0M
2025-05-27 51.25 51.58 51.25 51.58 0.0M
2025-05-23 50.56 50.76 50.56 50.65 0.0M
2025-05-22 50.89 50.89 50.89 50.89 0.0M
2025-05-21 51.18 51.18 51.00 51.00 0.0M
2025-05-20 51.89 51.89 51.85 51.85 0.0M
2025-05-19 52.08 52.08 52.01 52.01 0.0M
2025-05-16 51.96 51.96 51.96 51.96 0.0M
2025-05-15 51.52 51.52 51.52 51.52 0.0M
2025-05-14 51.16 51.23 51.16 51.21 0.0M
2025-05-13 51.37 51.48 51.33 51.33 0.0M
2025-05-12 51.11 51.11 51.02 51.02 0.0M
2025-05-09 49.62 49.62 49.62 49.62 0.0M
2025-05-08 49.66 49.66 49.66 49.66 0.0M
2025-05-07 49.41 49.41 49.41 49.41 0.0M
2025-05-06 49.18 49.24 49.18 49.20 0.0M
2025-05-05 49.56 49.56 49.55 49.55 0.0M
2025-05-02 49.65 49.89 49.65 49.80 0.0M
2025-05-01 49.20 49.60 49.07 49.07 0.0M
2025-04-30 49.04 49.04 49.04 49.04 0.0M
2025-04-29 48.55 48.91 48.55 48.91 0.0M
2025-04-28 48.41 49.38 48.41 48.62 0.0M
2025-04-25 48.35 48.48 48.32 48.48 0.0M
2025-04-24 48.27 48.27 48.27 48.27 0.0M
2025-04-23 47.44 47.44 47.44 47.44 0.0M
2025-04-21 45.60 45.60 45.60 45.60 0.0M
2025-04-17 46.64 46.64 46.64 46.64 0.0M
2025-04-15 47.48 47.48 47.38 47.38 0.0M
2025-04-14 47.41 47.41 47.41 47.41 0.0M
2025-04-11 46.61 46.99 46.61 46.99 0.0M
2025-04-10 45.47 46.22 45.46 46.22 0.0M
2025-04-09 44.17 47.78 44.17 47.78 0.0M
2025-04-08 46.26 46.26 43.90 43.90 0.0M
2025-04-07 42.66 44.99 42.66 44.57 0.0M
2025-04-04 46.60 46.60 44.84 44.84 0.0M
2025-04-03 48.29 48.29 47.74 47.74 0.0M
2025-04-02 49.71 50.01 49.71 49.98 0.0M
2025-04-01 49.38 49.58 49.38 49.58 0.0M