Xtrackers Cybersecurity Select Equity ETF (PSWD)

PSWD
🏛️ 美国 →
37.50
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 32.85 32.85 32.78 32.78 0.0M
2024-12-30 32.87 32.87 32.87 32.87 0.0M
2024-12-27 33.07 33.07 33.07 33.07 0.0M
2024-12-26 33.38 33.38 33.38 33.38 0.0M
2024-12-24 33.19 33.19 33.19 33.19 0.0M
2024-12-23 33.10 33.10 33.10 33.10 0.0M
2024-12-20 32.97 32.97 32.97 32.97 0.0M
2024-12-19 32.84 32.84 32.84 32.84 0.0M
2024-12-18 32.70 32.70 32.70 32.70 0.0M
2024-12-17 34.11 34.11 34.11 34.11 0.0M
2024-12-16 33.92 34.24 33.92 34.24 0.0M
2024-12-13 33.89 33.89 33.89 33.89 0.0M
2024-12-12 34.24 34.24 34.24 34.24 0.0M
2024-12-11 34.55 34.69 34.40 34.40 0.0M
2024-12-10 33.99 33.99 33.99 33.99 0.0M
2024-12-09 34.66 34.66 34.66 34.66 0.0M
2024-12-06 34.88 34.89 34.88 34.89 0.0M
2024-12-05 34.94 34.94 34.94 34.94 0.0M
2024-12-04 35.00 35.42 35.00 35.42 0.0M
2024-12-03 34.56 34.56 34.56 34.56 0.0M
2024-12-02 34.56 34.56 34.56 34.56 0.0M
2024-11-29 34.32 34.45 34.32 34.38 0.0M
2024-11-27 34.05 34.05 34.05 34.05 0.0M
2024-11-26 34.41 34.41 34.41 34.41 0.0M
2024-11-25 34.22 34.22 34.22 34.22 0.0M
2024-11-22 33.89 34.04 33.89 34.04 0.0M
2024-11-21 33.85 33.85 33.71 33.71 0.0M
2024-11-20 33.03 33.03 33.03 33.03 0.0M
2024-11-19 32.81 33.12 32.81 33.12 0.0M
2024-11-18 32.77 32.91 32.77 32.91 0.0M
2024-11-15 33.03 33.03 33.03 33.03 0.0M
2024-11-14 33.53 33.53 33.53 33.53 0.0M
2024-11-13 33.94 33.94 33.94 33.94 0.0M
2024-11-12 33.89 33.89 33.81 33.81 0.0M
2024-11-11 33.86 33.86 33.86 33.86 0.0M
2024-11-08 33.53 33.61 33.53 33.61 0.0M
2024-11-07 33.48 33.48 33.48 33.48 0.0M
2024-11-06 32.96 33.49 32.96 33.29 0.0M
2024-11-05 32.14 32.14 32.14 32.14 0.0M
2024-11-04 31.64 31.64 31.64 31.64 0.0M
2024-11-01 31.68 31.68 31.68 31.68 0.0M
2024-10-31 32.10 32.10 31.73 31.73 0.0M
2024-10-30 32.00 32.00 32.00 32.00 0.0M
2024-10-29 32.49 32.49 32.49 32.49 0.0M
2024-10-28 32.47 32.47 32.47 32.47 0.0M
2024-10-25 32.28 32.28 32.28 32.28 0.0M
2024-10-24 32.28 32.28 32.28 32.28 0.0M
2024-10-23 32.11 32.11 32.11 32.11 0.0M
2024-10-22 32.84 32.84 32.84 32.84 0.0M
2024-10-21 33.12 33.12 33.12 33.12 0.0M
2024-10-18 33.22 33.22 33.22 33.22 0.0M
2024-10-17 33.00 33.00 33.00 33.00 0.0M
2024-10-16 33.25 33.25 33.25 33.25 0.0M
2024-10-15 33.12 33.12 33.06 33.06 0.0M
2024-10-14 33.35 33.35 33.29 33.29 0.0M
2024-10-11 33.35 33.35 33.35 33.35 0.0M
2024-10-10 32.83 33.13 32.83 33.13 0.0M
2024-10-09 32.67 32.67 32.67 32.67 0.0M
2024-10-08 32.17 32.17 32.17 32.17 0.0M
2024-10-07 31.57 31.57 31.57 31.57 0.0M
2024-10-04 32.10 32.23 32.10 32.23 0.0M
2024-10-03 31.74 31.74 31.68 31.68 0.0M
2024-10-02 31.82 31.82 31.82 31.82 0.0M
2024-10-01 31.75 31.78 31.69 31.78 0.0M
2024-09-30 32.50 32.50 32.50 32.50 0.0M
2024-09-27 32.16 32.16 32.16 32.16 0.0M
2024-09-26 32.58 32.58 32.36 32.36 0.0M
2024-09-25 31.88 31.88 31.88 31.88 0.0M
2024-09-24 32.27 32.27 32.27 32.27 0.0M
2024-09-23 32.37 32.37 32.37 32.37 0.0M
2024-09-20 32.07 32.07 32.07 32.07 0.0M
2024-09-19 32.14 32.14 32.05 32.05 0.0M
2024-09-18 31.41 31.41 31.41 31.41 0.0M
2024-09-17 31.84 31.84 31.84 31.84 0.0M
2024-09-16 31.60 31.60 31.60 31.60 0.0M
2024-09-13 31.30 31.30 31.30 31.30 0.0M
2024-09-12 31.15 31.15 31.15 31.15 0.0M
2024-09-11 30.60 30.72 30.60 30.72 0.0M
2024-09-10 30.60 30.60 30.60 30.60 0.0M
2024-09-09 30.75 30.75 30.69 30.70 0.0M
2024-09-06 30.44 30.44 30.44 30.44 0.0M
2024-09-05 31.09 31.09 31.09 31.09 0.0M
2024-09-04 31.03 31.03 31.03 31.03 0.0M
2024-09-03 31.57 31.61 31.44 31.47 0.0M
2024-08-30 32.25 32.25 32.08 32.08 0.0M
2024-08-29 31.93 31.93 31.93 31.93 0.0M
2024-08-28 31.89 31.89 31.89 31.89 0.0M
2024-08-27 32.21 32.33 32.21 32.33 0.0M
2024-08-26 32.23 32.23 32.18 32.18 0.0M
2024-08-23 32.15 32.33 32.15 32.33 0.0M
2024-08-22 31.84 31.84 31.84 31.84 0.0M
2024-08-21 31.91 32.13 31.91 32.13 0.0M
2024-08-20 31.76 31.76 31.76 31.76 0.0M
2024-08-19 31.63 31.75 31.60 31.75 0.0M
2024-08-16 31.25 31.25 31.25 31.25 0.0M
2024-08-15 31.23 31.23 31.23 31.23 0.0M
2024-08-14 30.80 30.80 30.74 30.74 0.0M
2024-08-13 30.33 30.69 30.33 30.69 0.0M
2024-08-12 30.27 30.27 29.97 29.97 0.0M
2024-08-09 29.86 30.25 29.86 30.25 0.0M
2024-08-08 29.30 29.75 29.30 29.72 0.0M
2024-08-07 29.20 29.20 29.02 29.02 0.0M
2024-08-06 28.49 28.63 28.49 28.56 0.0M
2024-08-05 27.66 28.39 27.66 28.13 0.0M
2024-08-02 28.89 29.02 28.57 29.02 0.0M
2024-08-01 29.97 29.97 29.59 29.59 0.0M
2024-07-31 30.54 30.54 30.54 30.54 0.0M
2024-07-30 29.92 30.23 29.92 30.23 0.0M
2024-07-29 29.88 29.88 29.88 29.88 0.0M
2024-07-26 30.11 30.11 30.11 30.11 0.0M
2024-07-25 30.19 30.19 29.73 29.73 0.0M
2024-07-24 30.14 30.14 29.69 29.69 0.0M
2024-07-23 30.44 30.44 30.34 30.34 0.0M
2024-07-22 30.28 30.28 29.96 30.01 0.0M
2024-07-19 30.13 30.13 30.01 30.08 0.0M
2024-07-18 30.13 30.13 30.13 30.13 0.0M
2024-07-17 30.92 30.92 30.70 30.81 0.0M
2024-07-16 31.35 31.35 31.35 31.35 0.0M
2024-07-15 30.70 30.98 30.70 30.98 0.0M
2024-07-12 30.62 30.62 30.62 30.62 0.0M
2024-07-11 30.36 30.41 30.36 30.41 0.0M
2024-07-10 30.22 30.22 30.22 30.22 0.0M
2024-07-09 30.49 30.49 30.18 30.19 0.0M
2024-07-08 30.49 30.60 30.49 30.60 0.0M
2024-07-05 30.48 30.68 30.48 30.68 0.0M
2024-07-03 30.57 30.57 30.57 30.57 0.0M
2024-07-02 30.35 30.35 30.35 30.35 0.0M
2024-07-01 30.26 30.26 30.20 30.20 0.0M
2024-06-28 30.12 30.12 30.12 30.12 0.0M
2024-06-27 30.04 30.04 30.04 30.04 0.0M
2024-06-26 29.14 29.14 29.14 29.14 0.0M
2024-06-25 29.17 29.17 29.15 29.15 0.0M
2024-06-24 28.95 29.16 28.95 29.00 0.0M
2024-06-21 28.86 28.99 28.86 28.99 0.0M
2024-06-20 28.75 28.75 28.69 28.69 0.0M
2024-06-18 28.85 28.90 28.85 28.90 0.0M
2024-06-17 28.98 29.03 28.96 28.96 0.0M
2024-06-14 29.00 29.00 28.87 28.99 0.0M
2024-06-13 29.40 29.40 29.10 29.10 0.0M
2024-06-12 29.59 29.68 29.42 29.45 0.0M
2024-06-11 29.06 29.19 29.03 29.13 0.0M
2024-06-10 28.62 29.14 28.62 29.14 0.0M
2024-06-07 28.59 28.63 28.50 28.63 0.0M
2024-06-06 28.58 28.63 28.55 28.59 0.0M
2024-06-05 28.69 28.69 28.69 28.69 0.0M
2024-06-04 28.17 28.25 28.13 28.13 0.0M
2024-06-03 28.25 28.25 28.12 28.12 0.0M
2024-05-31 28.43 28.43 28.43 28.43 0.0M
2024-05-30 28.27 28.37 28.27 28.37 0.0M
2024-05-29 28.82 28.96 28.82 28.89 0.0M
2024-05-28 29.18 29.18 29.18 29.18 0.0M
2024-05-24 29.52 29.52 29.52 29.52 0.0M
2024-05-23 29.92 29.92 29.40 29.40 0.0M
2024-05-22 29.77 29.77 29.66 29.66 0.0M
2024-05-21 29.72 29.77 29.72 29.77 0.0M
2024-05-20 30.11 30.11 30.11 30.11 0.0M
2024-05-17 29.88 29.88 29.88 29.88 0.0M
2024-05-16 30.00 30.04 29.96 30.04 0.0M
2024-05-15 29.77 29.98 29.77 29.98 0.0M
2024-05-14 29.40 29.55 29.40 29.55 0.0M
2024-05-13 29.29 29.34 29.29 29.31 0.0M
2024-05-10 29.13 29.13 29.13 29.13 0.0M
2024-05-09 29.38 29.38 29.38 29.38 0.0M
2024-05-08 29.26 29.26 29.26 29.26 0.0M
2024-05-07 29.83 29.83 29.70 29.70 0.0M
2024-05-06 29.68 29.90 29.68 29.90 0.0M
2024-05-03 29.33 29.33 29.33 29.33 0.0M
2024-05-02 29.26 29.37 29.26 29.37 0.0M
2024-05-01 29.08 29.27 29.08 29.27 0.0M
2024-04-30 29.53 29.53 29.17 29.17 0.0M
2024-04-29 29.85 29.85 29.74 29.74 0.0M
2024-04-26 29.55 29.64 29.55 29.64 0.0M
2024-04-25 29.20 29.20 29.20 29.20 0.0M
2024-04-24 29.57 29.57 29.57 29.57 0.0M
2024-04-23 29.46 29.46 29.46 29.46 0.0M
2024-04-22 28.94 28.94 28.94 28.94 0.0M
2024-04-19 28.56 28.56 28.56 28.56 0.0M
2024-04-18 28.80 28.80 28.63 28.75 0.0M
2024-04-17 29.03 29.03 28.72 28.72 0.0M
2024-04-16 28.88 28.88 28.88 28.88 0.0M
2024-04-15 30.08 30.08 29.05 29.05 0.0M
2024-04-12 30.11 30.24 29.82 29.83 0.0M
2024-04-11 30.56 30.56 30.56 30.56 0.0M
2024-04-10 30.11 30.20 30.10 30.20 0.0M
2024-04-09 30.62 30.64 30.49 30.64 0.0M
2024-04-08 30.42 30.42 30.42 30.42 0.0M
2024-04-05 30.23 30.30 30.23 30.30 0.0M
2024-04-04 30.12 30.12 30.12 30.12 0.0M
2024-04-03 30.49 30.52 30.43 30.43 0.0M
2024-04-02 30.35 30.50 30.21 30.50 0.0M
2024-04-01 30.71 30.71 30.58 30.62 0.0M
2024-03-28 30.74 31.01 30.74 30.88 0.0M
2024-03-27 30.72 30.74 30.63 30.74 0.0M
2024-03-26 30.76 30.76 30.70 30.70 0.0M
2024-03-25 30.80 30.80 30.79 30.79 0.0M
2024-03-22 31.11 31.11 31.00 31.00 0.0M
2024-03-21 31.44 31.44 31.14 31.14 0.0M
2024-03-20 31.21 31.21 31.21 31.21 0.0M
2024-03-19 30.80 30.80 30.80 30.80 0.0M
2024-03-18 31.06 31.06 30.91 30.91 0.0M
2024-03-15 31.11 31.22 30.82 30.82 0.0M
2024-03-14 31.17 31.17 31.17 31.17 0.0M
2024-03-13 31.68 31.86 31.68 31.77 0.0M
2024-03-12 31.75 31.82 31.75 31.82 0.0M
2024-03-11 31.60 31.60 31.60 31.60 0.0M
2024-03-08 31.38 31.38 31.38 31.38 0.0M
2024-03-07 31.55 31.55 31.55 31.55 0.0M
2024-03-06 31.27 31.27 31.17 31.17 0.0M
2024-03-05 31.29 31.29 30.76 30.76 0.0M
2024-03-04 31.68 31.68 31.50 31.50 0.0M
2024-03-01 31.54 31.74 31.54 31.74 0.0M
2024-02-29 31.70 31.86 31.70 31.86 0.0M
2024-02-28 31.29 31.29 31.29 31.29 0.0M
2024-02-27 31.26 31.32 31.26 31.32 0.0M
2024-02-26 30.85 31.04 30.85 31.04 0.0M
2024-02-23 30.54 30.62 30.49 30.62 0.0M
2024-02-22 30.37 30.37 30.37 30.37 0.0M
2024-02-21 29.69 29.74 29.42 29.69 0.0M
2024-02-20 31.75 31.75 31.39 31.39 0.0M
2024-02-16 32.07 32.07 31.80 31.80 0.0M
2024-02-15 32.36 32.36 32.32 32.32 0.0M
2024-02-14 32.62 32.62 32.62 32.62 0.0M
2024-02-13 31.91 31.91 31.91 31.91 0.0M
2024-02-12 32.96 32.96 32.71 32.71 0.0M
2024-02-09 32.67 33.00 32.67 32.93 0.0M
2024-02-08 32.23 32.23 32.21 32.21 0.0M
2024-02-07 31.95 31.98 31.95 31.98 0.0M
2024-02-06 31.31 31.40 31.00 31.40 0.0M
2024-02-05 31.02 31.02 31.02 31.02 0.0M
2024-02-02 31.44 31.44 31.44 31.44 0.0M
2024-02-01 31.29 31.36 31.21 31.36 0.0M
2024-01-31 31.27 31.31 30.95 30.95 0.0M
2024-01-30 31.62 31.62 31.49 31.58 0.0M
2024-01-29 31.30 31.65 31.30 31.65 0.0M
2024-01-26 30.92 31.14 30.92 30.97 0.0M
2024-01-25 31.10 31.10 31.10 31.10 0.0M
2024-01-24 31.03 31.03 31.03 31.03 0.0M
2024-01-23 31.14 31.29 31.14 31.28 0.0M
2024-01-22 31.18 31.34 31.18 31.28 0.0M
2024-01-19 30.29 30.66 30.29 30.58 0.0M
2024-01-18 30.53 30.53 30.53 30.53 0.0M
2024-01-17 30.10 30.12 29.83 30.12 0.0M
2024-01-16 30.50 30.70 30.37 30.45 0.0M
2024-01-12 30.69 30.85 30.69 30.79 0.0M
2024-01-11 30.20 30.43 30.10 30.43 0.0M
2024-01-10 30.25 30.25 30.25 30.25 0.0M
2024-01-09 29.70 29.70 29.70 29.70 0.0M
2024-01-08 29.21 29.50 29.21 29.50 0.0M
2024-01-05 28.76 28.76 28.71 28.71 0.0M
2024-01-04 28.84 28.93 28.81 28.81 0.0M
2024-01-03 29.21 29.21 29.00 29.00 0.0M
2024-01-02 29.80 29.80 29.50 29.50 0.0M