ProShares Ultra VIX Short-Term Futures ETF (UVXY)

UVXY
🏛️ 美国 →
10.34
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
2021-12-31 12.54 12.76 12.25 12.43 28.2M
2021-12-30 12.50 12.77 12.18 12.60 26.3M
2021-12-29 13.09 13.31 12.45 12.64 33.5M
2021-12-28 13.52 13.73 13.11 13.11 38.2M
2021-12-27 13.97 14.25 13.52 13.61 30.3M
2021-12-23 14.18 14.25 13.89 14.15 31.8M
2021-12-22 15.70 15.70 14.37 14.37 41.2M
2021-12-21 16.14 16.75 15.48 15.75 50.1M
2021-12-20 18.33 19.29 16.79 16.95 79.5M
2021-12-17 16.25 16.82 15.20 16.10 78.8M
2021-12-16 14.08 16.09 14.00 15.35 62.6M
2021-12-15 16.35 17.30 14.45 14.48 82.2M
2021-12-14 16.57 17.32 15.91 16.17 70.2M
2021-12-13 15.09 16.03 15.05 15.74 52.8M
2021-12-10 15.28 16.06 14.84 14.92 59.0M
2021-12-09 15.82 16.94 15.40 16.42 61.2M
2021-12-08 17.07 17.41 15.75 15.79 39.8M
2021-12-07 18.95 18.97 16.92 17.28 48.3M
2021-12-06 22.26 23.47 20.57 20.73 69.7M
2021-12-03 20.50 26.22 20.26 23.50 116.7M
2021-12-02 21.70 22.31 20.09 20.80 87.0M
2021-12-01 18.32 22.82 17.27 22.76 82.4M
2021-11-30 18.30 20.58 17.74 20.52 85.5M
2021-11-29 18.01 18.24 16.10 16.84 52.5M
2021-11-26 18.20 22.00 17.77 21.18 88.9M
2021-11-24 16.36 16.78 15.29 15.41 44.0M
2021-11-23 16.32 16.81 15.65 15.76 46.1M
2021-11-22 15.41 16.42 15.24 16.31 34.6M
2021-11-19 15.71 16.18 15.40 15.93 31.9M
2021-11-18 15.18 15.93 15.07 15.63 29.8M
2021-11-17 14.98 15.46 14.85 15.39 29.3M
2021-11-16 15.15 15.17 14.68 15.02 22.6M
2021-11-15 14.98 15.73 14.95 14.95 27.5M
2021-11-12 15.71 15.92 15.16 15.24 27.7M
2021-11-11 16.08 16.37 15.59 16.12 25.9M
2021-11-10 16.71 17.25 15.77 16.62 55.7M
2021-11-09 15.98 16.79 15.92 16.19 42.8M
2021-11-08 15.40 16.26 15.33 15.77 26.8M
2021-11-05 14.72 15.88 14.65 15.75 37.9M
2021-11-04 14.41 15.28 14.26 14.94 36.9M
2021-11-03 15.51 15.69 14.47 14.63 37.9M
2021-11-02 16.07 16.07 15.45 15.50 27.4M
2021-11-01 16.26 17.00 16.06 16.13 24.0M
2021-10-29 16.93 16.97 16.34 16.44 28.1M
2021-10-27 16.45 17.18 15.90 17.07 35.8M
2021-10-26 15.79 17.08 15.77 16.49 37.4M
2021-10-25 16.59 17.06 16.04 16.06 22.4M
2021-10-22 16.34 17.39 16.07 16.78 40.0M
2021-10-21 17.30 17.42 16.21 16.34 25.5M
2021-10-20 17.42 17.49 17.03 17.11 22.2M
2021-10-19 17.45 17.68 17.22 17.37 21.6M
2021-10-18 18.55 18.63 17.58 17.58 21.7M
2021-10-15 17.92 18.26 17.41 18.17 29.4M
2021-10-14 18.85 18.97 18.13 18.16 32.3M
2021-10-13 20.20 20.82 19.70 19.79 36.3M
2021-10-12 20.51 21.09 20.03 20.37 29.3M
2021-10-11 20.89 21.04 19.81 21.01 32.5M
2021-10-08 20.81 21.11 20.36 20.59 39.7M
2021-10-07 21.80 21.83 21.08 21.25 29.2M
2021-10-06 23.50 25.06 22.33 22.44 58.1M
2021-10-05 23.86 24.17 22.18 22.99 38.6M
2021-10-04 23.25 25.48 22.94 24.17 62.0M
2021-10-01 23.78 25.03 22.34 23.21 54.1M
2021-09-30 23.56 25.19 22.71 24.55 63.3M
2021-09-29 23.79 24.82 23.33 24.53 51.3M
2021-09-28 22.08 24.70 21.75 23.93 88.3M
2021-09-27 20.62 21.04 20.18 20.74 29.9M
2021-09-24 22.22 22.27 20.38 20.49 47.1M
2021-09-23 22.52 22.63 21.32 21.48 48.1M
2021-09-22 24.88 25.37 22.88 23.68 59.9M
2021-09-21 26.03 28.18 25.20 25.86 73.1M
2021-09-20 26.26 30.81 25.36 27.31 104.6M
2021-09-17 21.56 23.58 21.33 23.48 61.5M
2021-09-16 21.91 22.66 21.04 21.38 42.5M
2021-09-15 22.44 23.16 21.47 21.70 41.9M
2021-09-14 22.04 23.64 21.82 23.10 49.8M
2021-09-13 22.33 24.18 22.14 22.57 59.8M
2021-09-10 21.41 24.06 21.11 23.86 45.9M
2021-09-09 22.13 22.70 21.15 22.61 41.0M
2021-09-08 22.50 23.07 21.79 21.88 41.9M
2021-09-07 21.39 22.21 21.31 21.87 26.1M
2021-09-03 21.49 21.77 20.87 21.24 26.3M
2021-09-02 20.64 21.55 20.60 20.93 25.3M
2021-09-01 21.61 21.94 20.77 21.09 27.8M
2021-08-31 22.18 22.46 21.80 21.81 23.5M
2021-08-30 21.96 22.38 21.75 21.96 20.0M
2021-08-27 23.52 23.63 22.05 22.31 30.2M
2021-08-26 23.19 24.61 22.88 24.14 48.3M
2021-08-25 23.41 23.54 22.60 22.70 19.7M
2021-08-24 23.44 23.75 23.24 23.50 17.6M
2021-08-23 23.85 23.86 23.00 23.60 18.3M
2021-08-20 27.39 27.62 24.55 24.90 35.3M
2021-08-19 28.65 29.24 26.54 28.03 71.6M
2021-08-18 24.74 27.06 24.21 26.70 39.5M
2021-08-17 24.17 26.05 23.68 24.22 47.9M
2021-08-16 23.91 24.65 23.10 23.14 27.6M
2021-08-13 22.55 23.21 22.36 23.02 16.2M
2021-08-12 23.89 24.08 22.61 22.95 19.6M
2021-08-11 24.36 24.73 23.58 23.74 24.1M
2021-08-10 24.96 25.25 24.31 24.75 22.4M
2021-08-09 25.73 26.10 25.06 25.40 15.0M
2021-08-06 26.50 26.66 25.75 25.79 21.6M
2021-08-05 27.44 27.49 26.78 26.82 16.0M
2021-08-04 28.66 28.79 27.41 27.83 21.3M
2021-08-03 29.47 30.65 27.87 27.91 30.4M
2021-08-02 28.00 30.37 27.84 30.15 28.9M
2021-07-30 28.93 29.00 27.52 28.54 30.1M
2021-07-29 27.99 27.99 27.20 27.50 19.0M
2021-07-28 28.95 30.22 27.56 28.29 29.5M
2021-07-27 28.92 31.60 28.90 29.38 44.4M
2021-07-26 29.17 29.69 28.02 28.04 18.6M
2021-07-23 27.94 28.82 27.84 28.68 22.0M
2021-07-22 28.39 29.56 27.81 28.84 28.1M
2021-07-21 30.04 30.20 28.03 28.16 20.7M
2021-07-20 35.17 36.07 30.41 31.10 32.1M
2021-07-19 31.88 38.74 31.48 35.65 73.0M
2021-07-16 26.77 29.45 26.50 29.36 29.8M
2021-07-15 28.09 28.61 27.39 27.69 33.9M
2021-07-14 27.01 28.54 26.70 27.07 29.9M
2021-07-13 27.55 28.18 26.63 28.03 24.1M
2021-07-12 27.90 28.10 27.22 27.56 10.0M
2021-07-09 29.49 29.79 27.57 27.96 20.6M
2021-07-08 31.84 32.24 30.16 30.89 43.6M
2021-07-07 27.64 29.56 27.54 28.16 19.6M
2021-07-06 26.78 29.29 26.75 28.04 24.5M
2021-07-02 26.28 27.41 25.95 27.13 14.3M
2021-07-01 27.45 27.86 27.15 27.28 11.8M
2021-06-30 28.68 28.95 27.59 27.98 11.7M
2021-06-29 27.22 28.48 27.14 28.34 13.3M
2021-06-28 27.22 28.17 27.06 27.51 11.8M
2021-06-25 28.10 28.56 27.51 27.54 14.2M
2021-06-24 28.00 28.51 27.87 28.21 14.5M
2021-06-23 29.41 29.61 28.68 29.16 17.0M
2021-06-22 32.83 33.01 30.00 30.00 15.1M
2021-06-21 33.96 35.50 31.67 32.46 19.2M
2021-06-18 33.86 36.12 32.56 35.89 41.9M
2021-06-17 32.04 32.69 30.00 31.72 24.7M
2021-06-16 30.90 33.17 30.05 31.94 28.6M
2021-06-15 30.72 31.87 30.53 31.50 13.2M
2021-06-14 29.97 31.36 29.82 30.48 12.4M
2021-06-11 30.60 30.64 29.74 30.04 13.0M
2021-06-10 33.13 33.37 31.33 31.51 16.7M
2021-06-09 33.12 34.82 33.06 34.57 10.0M
2021-06-08 32.81 34.74 32.65 33.68 13.7M
2021-06-07 33.91 34.48 33.00 33.07 9.9M
2021-06-04 35.20 35.20 33.81 34.14 14.3M
2021-06-03 37.56 38.41 36.13 36.84 16.1M
2021-06-02 36.68 37.26 35.16 35.98 13.6M
2021-06-01 34.70 37.44 34.48 37.21 12.8M
2021-05-28 34.75 36.22 34.48 36.16 12.3M
2021-05-27 37.40 37.44 34.92 35.27 14.0M
2021-05-26 40.05 40.25 37.78 38.12 14.9M
2021-05-25 4.07 4.20 4.04 4.09 79.3M
2021-05-24 4.27 4.27 4.03 4.09 66.3M
2021-05-21 4.37 4.49 4.29 4.38 100.6M
2021-05-20 4.68 4.79 4.41 4.49 91.5M
2021-05-19 5.03 5.56 4.83 4.89 243.6M
2021-05-18 4.38 4.59 4.23 4.55 99.9M
2021-05-17 4.38 4.73 4.27 4.47 126.4M
2021-05-14 4.78 4.78 4.21 4.25 124.3M
2021-05-13 5.54 5.54 4.99 5.18 187.6M
2021-05-12 5.07 6.31 5.04 6.06 255.4M
2021-05-11 4.69 4.95 4.47 4.78 212.9M
2021-05-10 4.03 4.32 3.93 4.32 95.8M
2021-05-07 4.42 4.44 4.02 4.06 104.4M
2021-05-06 4.48 4.75 4.40 4.42 102.5M
2021-05-05 4.52 4.68 4.34 4.47 89.8M
2021-05-04 4.56 5.00 4.51 4.64 140.2M
2021-05-03 4.47 4.54 4.36 4.39 67.5M
2021-04-30 4.50 4.70 4.42 4.63 93.9M
2021-04-29 4.28 4.64 4.27 4.37 94.5M
2021-04-28 4.42 4.50 4.35 4.42 60.5M
2021-04-27 4.55 4.65 4.41 4.45 51.5M
2021-04-26 4.57 4.68 4.54 4.57 45.2M
2021-04-23 4.85 4.89 4.49 4.64 71.6M
2021-04-22 4.48 5.05 4.45 4.93 128.6M
2021-04-21 4.94 5.03 4.47 4.51 64.1M
2021-04-20 4.83 5.14 4.77 4.88 95.6M
2021-04-19 4.55 4.93 4.52 4.74 83.3M
2021-04-16 4.60 4.65 4.44 4.48 42.5M
2021-04-15 4.67 4.70 4.57 4.61 38.9M
2021-04-14 4.72 4.87 4.66 4.84 49.5M
2021-04-13 4.75 4.82 4.63 4.69 40.9M
2021-04-12 4.90 5.05 4.74 4.77 46.3M
2021-04-09 4.93 4.97 4.73 4.85 38.5M
2021-04-08 4.87 4.94 4.79 4.86 44.4M
2021-04-07 5.18 5.20 4.95 4.99 49.0M
2021-04-06 5.16 5.23 5.04 5.20 37.4M
2021-04-05 5.13 5.27 5.10 5.14 55.2M
2021-04-01 5.53 5.58 5.32 5.39 61.2M
2021-03-31 5.62 5.82 5.48 5.65 61.3M
2021-03-30 6.11 6.21 5.70 5.71 60.7M
2021-03-29 6.11 6.37 6.01 6.11 69.7M
2021-03-26 6.10 6.47 5.79 5.89 100.3M
2021-03-25 6.63 7.12 6.22 6.28 116.3M
2021-03-24 6.28 6.59 6.09 6.56 79.6M
2021-03-23 6.12 6.66 6.09 6.50 75.1M
2021-03-22 6.60 6.66 5.99 6.05 65.0M
2021-03-19 7.06 7.35 6.67 6.72 84.5M
2021-03-18 6.80 7.23 6.59 7.14 93.4M
2021-03-17 7.16 7.22 6.57 6.58 82.3M
2021-03-16 7.03 7.07 6.74 7.06 78.1M
2021-03-15 7.67 7.76 7.01 7.06 73.7M
2021-03-12 8.15 8.19 7.71 7.74 62.5M
2021-03-11 8.05 8.07 7.85 7.90 58.2M
2021-03-10 8.06 8.33 8.06 8.25 65.0M
2021-03-09 8.56 8.63 8.25 8.40 80.4M
2021-03-08 8.73 9.04 8.45 8.92 75.1M
2021-03-05 9.18 10.16 8.66 8.72 166.3M
2021-03-04 8.99 10.35 8.69 9.75 205.0M
2021-03-03 8.51 9.17 8.40 9.16 130.9M
2021-03-02 8.51 8.67 8.34 8.61 72.7M
2021-03-01 8.70 8.70 8.33 8.52 79.5M
2021-02-26 9.60 10.80 9.21 9.54 192.1M
2021-02-25 8.53 10.60 8.33 10.23 256.5M
2021-02-24 9.14 9.28 8.24 8.28 96.0M
2021-02-23 9.45 10.15 8.77 8.79 165.7M
2021-02-22 9.26 9.38 8.86 9.36 94.7M
2021-02-19 9.18 9.24 8.66 8.81 107.5M
2021-02-18 9.65 9.82 9.19 9.35 91.0M
2021-02-17 9.78 10.02 9.22 9.24 105.4M
2021-02-16 9.47 9.71 9.27 9.56 84.7M
2021-02-12 10.04 10.09 9.37 9.42 103.7M
2021-02-11 10.06 10.60 9.89 9.91 103.0M
2021-02-10 9.91 10.69 9.88 10.25 127.3M
2021-02-09 10.14 10.25 9.82 10.01 64.1M
2021-02-08 10.00 10.22 9.97 9.98 60.9M
2021-02-05 10.03 10.39 10.03 10.05 65.7M
2021-02-04 10.47 10.50 10.11 10.12 81.7M
2021-02-03 11.33 11.59 10.79 10.83 63.8M
2021-02-02 12.45 12.50 11.52 11.72 66.8M
2021-02-01 13.64 14.89 13.11 13.44 100.2M
2021-01-29 13.89 15.37 12.77 14.64 162.8M
2021-01-28 12.95 13.88 12.38 13.44 104.5M
2021-01-27 11.40 14.15 11.37 13.87 186.6M
2021-01-26 10.55 10.69 10.26 10.55 68.1M
2021-01-25 10.36 11.49 10.25 10.85 116.4M
2021-01-22 10.38 10.46 10.03 10.19 62.9M
2021-01-21 10.14 10.39 10.00 10.00 60.3M
2021-01-20 10.23 10.46 10.05 10.13 63.2M
2021-01-19 10.48 10.73 10.34 10.42 55.5M
2021-01-15 10.71 11.27 10.50 10.90 91.7M
2021-01-14 10.18 10.58 10.00 10.49 53.1M
2021-01-13 10.56 10.67 10.18 10.32 57.3M
2021-01-12 10.74 11.23 10.51 10.57 58.2M
2021-01-11 10.77 11.18 10.52 11.09 68.1M
2021-01-08 10.25 10.75 10.10 10.21 75.7M
2021-01-07 10.62 10.71 10.34 10.35 63.1M
2021-01-06 11.28 11.79 10.38 11.35 132.6M
2021-01-05 12.48 12.49 11.30 11.47 71.3M
2021-01-04 10.64 12.57 10.62 12.03 108.8M