Stockscreener 앱 받기
41.18
1.20%
-0.4981
시간 외 거래:
41.15
-0.0319
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $41.81 | $40.81 | $1.00 | 13,231.0 | -1.20% |
| 2025-09-04 | $41.77 | $40.63 | $1.14 | 20,569.0 | +1.89% |
| 2025-09-03 | $41.45 | $40.79 | $0.66 | 7,994.0 | -2.03% |
| 2025-09-02 | $41.76 | $41.14 | $0.6215 | 8,617.0 | -0.30% |
| 2025-08-29 | $41.99 | $41.62 | $0.3672 | 9,086.0 | +0.48% |
| 2025-08-28 | $41.70 | $41.09 | $0.615 | 8,080.0 | +0.92% |
| 2025-08-27 | $41.45 | $40.72 | $0.73 | 3,128.0 | +1.51% |
| 2025-08-26 | $40.77 | $40.52 | $0.255 | 9,251.0 | -0.69% |
| 2025-08-25 | $41.15 | $40.92 | $0.23 | 22,326.0 | -0.07% |
| 2025-08-22 | $41.17 | $39.55 | $1.62 | 15,433.0 | +4.19% |
| 2025-08-21 | $39.37 | $38.83 | $0.54 | 3,247.0 | +1.00% |
| 2025-08-20 | $39.15 | $38.51 | $0.6364 | 9,338.0 | +0.36% |
| 2025-08-19 | $39.28 | $38.63 | $0.65 | 7,337.0 | -1.22% |
| 2025-08-18 | $39.45 | $38.94 | $0.51 | 3,189.0 | +0.31% |
| 2025-08-15 | $39.58 | $39.18 | $0.3993 | 8,483.0 | -1.41% |
| 2025-08-14 | $39.75 | $39.09 | $0.66 | 46,346.0 | -0.17% |
| 2025-08-13 | $39.88 | $39.45 | $0.4301 | 4,729.0 | +0.77% |
| 2025-08-12 | $39.70 | $39.05 | $0.6501 | 24,042.0 | +2.55% |
| 2025-08-11 | $39.30 | $38.41 | $0.8882 | 9,097.0 | -0.83% |
| 2025-08-08 | $38.89 | $38.69 | $0.1958 | 5,695.0 | +0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $41.81 | $40.63 | $1.18 | 63,642.0 | -1.67% |
| 2025-08 | $41.99 | $37.88 | $4.11 | 275,475.0 | +5.43% |
| 2025-07 | $42.01 | $38.26 | $3.75 | 324,220.0 | +2.22% |
| 2025-06 | $42.20 | $36.73 | $5.47 | 301,050.0 | +5.57% |
| 2025-05 | $39.64 | $34.51 | $5.13 | 272,445.0 | +6.54% |
| 2025-04 | $42.61 | $30.94 | $11.67 | 550,359.0 | -17.54% |
| 2025-03 | $43.46 | $38.55 | $4.91 | 411,786.0 | -2.85% |
| 2025-02 | $48.38 | $42.45 | $5.93 | 348,110.0 | -9.56% |
| 2025-01 | $53.10 | $47.63 | $5.47 | 387,042.0 | -1.47% |
Invesco S P Smallcap Energy Etf 주식 (PSCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.26 | $45.67 | $7.59 | 1,165,983.0 | -10.09% |
| 2024-11 | $54.83 | $47.29 | $7.54 | 821,680.0 | +10.60% |
| 2024-10 | $52.81 | $47.68 | $5.13 | 303,070.0 | -2.14% |
| 2024-09 | $51.71 | $45.13 | $6.58 | 283,873.0 | -6.46% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):