Stockscreener 앱 받기
48.68
2.25%
1.07
시간 외 거래:
48.62
-0.06
-0.12%
Invesco S P Smallcap Energy Etf 주식 (PSCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $48.83 | $48.10 | $0.7263 | 11,813.0 | +2.25% |
| 2024-09-26 | $48.71 | $47.40 | $1.31 | 22,541.0 | -3.17% |
| 2024-09-25 | $50.60 | $49.11 | $1.49 | 13,905.0 | -3.44% |
| 2024-09-24 | $51.71 | $50.85 | $0.8588 | 8,045.0 | +0.10% |
| 2024-09-23 | $51.53 | $50.39 | $1.14 | 12,593.0 | -0.04% |
| 2024-09-20 | $51.21 | $50.05 | $1.16 | 5,544.0 | +0.28% |
| 2024-09-19 | $51.02 | $50.20 | $0.82 | 7,484.0 | +2.42% |
| 2024-09-18 | $50.55 | $49.49 | $1.06 | 7,328.0 | -0.50% |
| 2024-09-17 | $49.80 | $48.66 | $1.14 | 29,867.0 | +2.91% |
| 2024-09-16 | $48.39 | $47.55 | $0.84 | 13,167.0 | +2.22% |
| 2024-09-13 | $47.97 | $47.03 | $0.94 | 5,933.0 | +1.20% |
| 2024-09-12 | $47.37 | $46.00 | $1.37 | 13,323.0 | +1.10% |
| 2024-09-11 | $46.52 | $45.13 | $1.39 | 26,325.0 | +0.09% |
| 2024-09-10 | $47.13 | $45.62 | $1.51 | 37,544.0 | -1.64% |
| 2024-09-09 | $47.65 | $47.00 | $0.65 | 15,012.0 | -1.01% |
| 2024-09-06 | $48.95 | $47.36 | $1.59 | 6,882.0 | -2.12% |
| 2024-09-05 | $49.48 | $48.51 | $0.97 | 7,875.0 | -1.00% |
| 2024-09-04 | $50.11 | $49.00 | $1.11 | 6,501.0 | -1.69% |
| 2024-09-03 | $51.69 | $49.57 | $2.12 | 18,744.0 | -4.98% |
| 2024-08-30 | $52.53 | $51.90 | $0.63 | 16,068.0 | -0.83% |
| 2024-08-29 | $53.27 | $52.14 | $1.13 | 9,378.0 | +1.54% |
Invesco S P Smallcap Energy Etf 주식 (PSCE) 연도별 가격 이력
이 심층 분석에서는 Invesco S P Smallcap Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P Smallcap Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P Smallcap Energy Etf 주식 (PSCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $51.71 | $45.13 | $6.58 | 282,239.0 | -7.19% |
| 2024-08 | $56.89 | $47.61 | $9.28 | 1,650,550.0 | -7.27% |
| 2024-07 | $57.38 | $51.48 | $5.90 | 357,513.0 | +7.55% |
| 2024-06 | $55.91 | $50.05 | $5.86 | 346,982.0 | -5.82% |
| 2024-05 | $56.40 | $52.38 | $4.02 | 1,495,410.0 | +3.91% |
| 2024-04 | $58.38 | $53.74 | $4.64 | 461,540.0 | -3.66% |
| 2024-03 | $55.83 | $51.90 | $3.93 | 291,396.0 | +7.64% |
| 2024-02 | $52.42 | $47.72 | $4.70 | 378,066.0 | +2.55% |
| 2024-01 | $53.02 | $47.32 | $5.70 | 482,914.0 | -2.92% |
Invesco S P Smallcap Energy Etf 주식 (PSCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.84 | $48.25 | $5.59 | 885,225.0 | -0.08% |
| 2023-11 | $55.75 | $50.31 | $5.44 | 1,007,572.0 | -2.89% |
| 2023-10 | $58.20 | $51.67 | $6.53 | 1,415,755.0 | -5.98% |
| 2023-09 | $59.67 | $55.39 | $4.28 | 986,239.0 | +1.71% |
| 2023-08 | $57.59 | $53.58 | $4.01 | 1,176,437.0 | +1.39% |
| 2023-07 | $55.32 | $9.10 | $46.22 | 1,747,535.0 | +483.54% |
| 2023-06 | $9.54 | $8.35 | $1.20 | 2,062,061.0 | +13.67% |
| 2023-05 | $9.13 | $8.30 | $0.824 | 3,960,420.0 | -8.35% |
| 2023-04 | $9.94 | $8.76 | $1.18 | 10,477,502.0 | -1.83% |
| 2023-03 | $11.02 | $8.34 | $2.68 | 3,633,550.0 | -9.74% |
| 2023-02 | $10.86 | $9.58 | $1.28 | 2,396,277.0 | -4.82% |
| 2023-01 | $10.90 | $9.39 | $1.51 | 3,122,031.0 | +5.99% |
Invesco S P Smallcap Energy Etf 주식 (PSCE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.01 | $9.35 | $1.66 | 3,885,578.0 | -6.61% |
| 2022-11 | $11.65 | $10.36 | $1.29 | 3,534,202.0 | -0.09% |
| 2022-10 | $11.20 | $8.89 | $2.31 | 4,414,215.0 | +28.05% |
| 2022-09 | $10.13 | $7.83 | $2.30 | 2,915,299.0 | -13.85% |
| 2022-08 | $10.62 | $8.72 | $1.90 | 4,912,729.0 | -0.40% |
| 2022-07 | $10.12 | $7.62 | $2.50 | 6,849,564.0 | +14.14% |
| 2022-06 | $12.55 | $8.38 | $4.17 | 11,975,003.0 | -23.21% |
| 2022-05 | $11.86 | $8.92 | $2.94 | 7,520,990.0 | +15.73% |
| 2022-04 | $11.23 | $9.33 | $1.90 | 8,797,978.0 | -2.30% |
| 2022-03 | $10.40 | $8.70 | $1.70 | 15,828,451.0 | +14.51% |
| 2022-02 | $8.75 | $7.63 | $1.12 | 12,242,802.0 | +13.64% |
| 2022-01 | $8.41 | $6.87 | $1.54 | 10,794,405.0 | +10.24% |
0.32%
0.56%
자본화:
|
볼륨(24시간):