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
2023-12-29 8.37 8.73 8.30 8.44 26.6M
2023-12-28 8.37 8.56 8.33 8.41 14.2M
2023-12-27 8.88 8.88 8.42 8.44 17.7M
2023-12-26 9.29 9.39 8.95 8.98 10.3M
2023-12-22 9.62 9.95 9.34 9.35 20.4M
2023-12-21 9.81 10.17 9.58 9.72 30.9M
2023-12-20 9.14 10.22 9.06 10.03 36.1M
2023-12-19 9.09 9.24 9.02 9.22 12.6M
2023-12-18 8.95 9.06 8.92 9.01 9.7M
2023-12-15 8.62 9.02 8.54 8.98 20.1M
2023-12-14 8.45 8.95 8.45 8.57 18.9M
2023-12-13 8.72 8.91 8.55 8.62 21.3M
2023-12-12 9.00 9.07 8.70 8.79 15.8M
2023-12-11 9.47 9.49 9.15 9.16 12.2M
2023-12-08 9.82 9.82 9.48 9.51 18.6M
2023-12-07 9.88 10.02 9.83 9.94 9.8M
2023-12-06 9.67 10.02 9.61 9.93 15.6M
2023-12-05 10.02 10.05 9.83 9.85 15.1M
2023-12-04 10.15 10.42 9.93 9.98 20.4M
2023-12-01 9.91 9.98 9.73 9.91 20.2M
2023-11-30 10.12 10.32 9.95 10.00 18.1M
2023-11-29 9.86 10.28 9.83 10.23 20.2M
2023-11-28 10.14 10.26 9.91 10.00 19.0M
2023-11-27 10.23 10.24 10.10 10.20 12.5M
2023-11-24 10.68 10.75 10.04 10.09 10.3M
2023-11-22 10.44 10.96 10.42 10.80 17.5M
2023-11-21 11.07 11.08 10.61 10.67 15.8M
2023-11-20 11.02 11.06 10.82 11.00 12.3M
2023-11-17 11.31 11.47 11.07 11.15 16.0M
2023-11-16 11.66 11.75 11.36 11.40 19.0M
2023-11-15 11.76 11.89 11.58 11.65 15.4M
2023-11-14 11.54 12.08 11.49 12.06 18.8M
2023-11-13 12.51 12.62 12.00 12.20 16.2M
2023-11-10 12.87 12.89 12.22 12.39 21.1M
2023-11-09 12.26 13.39 12.23 13.23 29.8M
2023-11-08 12.62 13.07 12.41 12.47 21.7M
2023-11-07 12.89 13.10 12.71 12.85 15.6M
2023-11-06 13.35 13.53 12.92 12.96 18.9M
2023-11-03 13.74 13.89 13.48 13.64 19.8M
2023-11-02 14.38 14.73 14.10 14.12 19.6M
2023-11-01 15.68 15.73 14.76 14.88 31.4M
2023-10-31 17.41 17.71 15.91 15.98 21.6M
2023-10-30 18.69 18.73 17.57 17.61 22.3M
2023-10-27 18.27 19.97 17.96 19.81 31.1M
2023-10-26 18.65 19.71 18.20 18.89 29.4M
2023-10-25 17.12 19.25 17.10 18.63 30.8M
2023-10-24 17.52 18.23 16.90 17.01 18.8M
2023-10-23 19.73 20.18 17.29 18.25 23.7M
2023-10-20 19.02 19.73 18.38 19.22 32.9M
2023-10-19 17.31 19.13 16.93 19.04 40.2M
2023-10-18 16.70 18.03 16.53 17.73 34.0M
2023-10-17 16.42 16.66 15.17 16.11 28.9M
2023-10-16 17.04 17.16 15.50 15.53 25.7M
2023-10-13 15.29 18.71 15.15 18.11 42.9M
2023-10-12 14.65 16.29 14.18 15.40 32.2M
2023-10-11 15.02 16.08 14.76 14.92 21.5M
2023-10-10 15.84 15.88 15.00 15.32 17.3M
2023-10-09 17.35 17.64 16.11 16.11 13.3M
2023-10-06 17.60 18.18 15.93 16.46 20.9M
2023-10-05 17.12 18.29 16.78 16.80 17.9M
2023-10-04 18.07 18.44 17.03 17.12 20.5M
2023-10-03 16.94 18.95 16.52 18.53 25.3M
2023-10-02 16.26 16.79 15.61 16.26 16.8M
2023-09-29 14.85 16.25 14.71 16.21 22.6M
2023-09-28 16.94 17.23 15.55 15.72 20.7M
2023-09-27 17.27 18.49 16.89 16.92 26.3M
2023-09-26 16.38 18.19 16.09 18.04 30.4M
2023-09-25 16.46 16.74 15.70 15.84 22.0M
2023-09-22 15.62 15.92 14.97 15.82 22.1M
2023-09-21 15.10 15.81 14.64 15.79 38.0M
2023-09-20 13.00 14.17 12.90 14.11 24.4M
2023-09-19 13.48 13.97 13.24 13.36 22.0M
2023-09-18 13.88 14.03 13.16 13.48 17.0M
2023-09-15 13.01 13.70 12.80 13.62 24.7M
2023-09-14 13.22 13.28 12.85 12.87 16.3M
2023-09-13 13.72 13.78 13.35 13.49 19.2M
2023-09-12 14.00 14.07 13.52 13.87 14.5M
2023-09-11 13.88 14.19 13.66 13.77 12.4M
2023-09-08 14.62 14.65 13.93 14.24 15.6M
2023-09-07 15.45 15.69 14.58 14.72 16.9M
2023-09-06 14.47 15.22 14.35 14.77 17.6M
2023-09-05 14.31 14.64 14.02 14.29 11.8M
2023-09-01 14.16 14.40 13.99 14.19 13.4M
2023-08-31 14.95 14.98 14.39 14.49 12.3M
2023-08-30 15.48 15.67 14.89 14.93 12.7M
2023-08-29 16.29 16.31 15.50 15.72 16.8M
2023-08-28 16.85 16.97 16.31 16.34 14.2M
2023-08-25 18.25 18.91 17.11 17.40 21.8M
2023-08-24 17.13 18.68 17.01 18.61 18.1M
2023-08-23 18.11 18.17 17.44 17.52 13.1M
2023-08-22 17.76 18.93 17.76 18.42 12.4M
2023-08-21 18.86 19.29 18.21 18.33 13.6M
2023-08-18 20.76 20.90 18.84 19.11 21.7M
2023-08-17 18.16 19.86 17.97 19.83 19.5M
2023-08-16 18.05 18.58 17.29 18.55 22.2M
2023-08-15 17.10 18.34 17.02 18.04 21.2M
2023-08-14 17.43 17.89 16.58 16.60 15.2M
2023-08-11 18.67 18.83 17.01 17.08 20.1M
2023-08-10 17.18 18.96 16.58 18.15 34.0M
2023-08-09 18.11 19.19 17.46 18.07 26.0M
2023-08-08 18.96 20.77 18.24 18.28 24.9M
2023-08-07 18.63 18.92 17.74 17.82 15.8M
2023-08-04 17.41 19.52 16.88 19.27 24.6M
2023-08-03 19.36 19.84 17.94 18.38 19.2M
2023-08-02 17.75 19.10 17.66 18.46 26.0M
2023-08-01 16.50 16.72 16.19 16.21 10.6M
2023-07-31 16.05 16.39 15.85 15.92 9.4M
2023-07-28 16.25 16.83 15.89 16.15 14.5M
2023-07-27 15.52 17.69 15.49 17.15 25.7M
2023-07-26 16.90 16.90 15.90 15.97 12.2M
2023-07-25 16.68 16.74 16.13 16.62 8.8M
2023-07-24 17.03 17.05 16.42 16.64 9.7M
2023-07-21 17.08 17.25 16.60 17.08 9.7M
2023-07-20 17.58 17.87 17.07 17.43 11.1M
2023-07-19 16.63 17.57 16.59 17.43 9.2M
2023-07-18 17.19 17.30 16.76 16.93 7.2M
2023-07-17 17.41 17.43 16.80 17.27 6.3M
2023-07-14 17.67 18.01 17.16 17.35 8.2M
2023-07-13 17.05 17.70 16.81 17.67 7.8M
2023-07-12 18.12 18.19 17.44 17.52 11.6M
2023-07-11 18.80 19.57 18.63 19.16 8.4M
2023-07-10 19.62 20.01 19.25 19.38 7.3M
2023-07-07 20.56 20.70 19.12 19.66 10.8M
2023-07-06 20.09 22.95 20.02 20.26 22.2M
2023-07-05 18.81 18.88 18.40 18.80 4.8M
2023-07-03 18.40 18.70 18.26 18.35 2.0M
2023-06-30 18.63 18.81 18.24 18.49 5.3M
2023-06-29 18.56 19.15 18.50 19.04 5.5M
2023-06-28 19.24 19.32 18.40 18.40 6.1M
2023-06-27 20.00 20.01 18.89 19.50 7.6M
2023-06-26 20.38 20.38 19.61 20.25 7.5M
2023-06-23 20.66 21.05 19.91 20.35 7.2M
2023-06-22 2.10 2.11 1.97 1.98 25.8M
2023-06-21 2.11 2.12 2.06 2.07 32.1M
2023-06-20 2.17 2.21 2.13 2.14 30.0M
2023-06-16 2.25 2.27 2.12 2.12 33.6M
2023-06-15 2.15 2.25 2.13 2.25 29.3M
2023-06-14 2.26 2.26 2.16 2.17 44.3M
2023-06-13 2.24 2.29 2.21 2.26 31.8M
2023-06-12 2.27 2.32 2.25 2.28 25.8M
2023-06-09 2.23 2.31 2.21 2.25 30.9M
2023-06-08 2.35 2.36 2.20 2.24 35.4M
2023-06-07 2.32 2.39 2.31 2.33 35.1M
2023-06-06 2.52 2.53 2.30 2.31 49.4M
2023-06-05 2.61 2.64 2.53 2.53 31.7M
2023-06-02 2.68 2.71 2.57 2.61 51.0M
2023-06-01 2.98 3.00 2.78 2.79 52.0M
2023-05-31 3.12 3.18 3.00 3.05 32.1M
2023-05-30 3.02 3.23 3.00 3.07 44.8M
2023-05-26 3.30 3.30 3.08 3.19 46.6M
2023-05-25 3.37 3.50 3.34 3.40 38.4M
2023-05-24 3.46 3.58 3.44 3.53 80.6M
2023-05-23 3.31 3.40 3.18 3.32 61.8M
2023-05-22 3.24 3.35 3.15 3.24 38.1M
2023-05-19 3.08 3.34 3.05 3.23 70.1M
2023-05-18 3.29 3.32 3.11 3.12 48.8M
2023-05-17 3.36 3.43 3.29 3.32 64.0M
2023-05-16 3.40 3.49 3.34 3.49 41.2M
2023-05-15 3.43 3.50 3.33 3.35 45.8M
2023-05-12 3.43 3.60 3.39 3.48 59.0M
2023-05-11 3.60 3.71 3.46 3.48 51.3M
2023-05-10 3.51 3.77 3.45 3.54 67.9M
2023-05-09 3.67 3.72 3.62 3.67 32.4M
2023-05-08 3.63 3.71 3.57 3.57 36.8M
2023-05-05 3.89 3.91 3.63 3.67 46.7M
2023-05-04 4.00 4.31 3.94 4.13 101.0M
2023-05-03 3.74 3.88 3.57 3.85 77.7M
2023-05-02 3.55 4.05 3.55 3.69 126.6M
2023-05-01 3.51 3.52 3.34 3.46 51.5M
2023-04-28 3.73 3.75 3.55 3.56 53.4M
2023-04-27 3.84 3.85 3.70 3.77 56.9M
2023-04-26 4.09 4.16 3.86 4.03 72.3M
2023-04-25 3.81 4.23 3.77 4.19 97.8M
2023-04-24 3.77 3.84 3.72 3.75 37.8M
2023-04-21 3.83 3.93 3.74 3.77 42.4M
2023-04-20 3.87 3.92 3.72 3.88 48.5M
2023-04-19 3.82 3.83 3.69 3.76 47.2M
2023-04-18 3.78 3.86 3.71 3.77 44.9M
2023-04-17 3.95 3.96 3.78 3.81 54.5M
2023-04-14 4.12 4.16 3.97 3.98 56.6M
2023-04-13 4.20 4.20 4.05 4.08 46.6M
2023-04-12 4.16 4.36 4.12 4.31 60.6M
2023-04-11 4.27 4.32 4.18 4.28 39.3M
2023-04-10 4.49 4.51 4.30 4.34 38.7M
2023-04-06 4.58 4.64 4.35 4.40 47.3M
2023-04-05 4.63 4.76 4.51 4.52 53.8M
2023-04-04 4.51 4.78 4.48 4.58 61.2M
2023-04-03 4.65 4.76 4.45 4.46 42.8M
2023-03-31 4.62 4.67 4.53 4.65 38.3M
2023-03-30 4.62 4.90 4.60 4.64 45.7M
2023-03-29 4.71 4.80 4.62 4.65 40.9M
2023-03-28 5.12 5.17 4.90 4.92 52.8M
2023-03-27 5.24 5.36 5.05 5.09 57.5M
2023-03-24 6.00 6.36 5.40 5.42 109.1M
2023-03-23 5.25 5.89 4.99 5.74 94.9M
2023-03-22 5.20 5.54 4.95 5.47 88.0M
2023-03-21 5.58 5.61 5.23 5.26 71.9M
2023-03-20 6.50 6.64 5.99 6.02 68.4M
2023-03-17 5.86 6.62 5.70 6.42 95.7M
2023-03-16 6.75 6.81 5.56 5.59 82.3M
2023-03-15 6.53 7.29 6.25 6.43 162.2M
2023-03-14 5.65 6.10 5.28 5.77 82.4M
2023-03-13 6.97 7.20 6.11 6.32 154.7M
2023-03-10 5.25 6.83 5.22 6.01 210.0M
2023-03-09 4.42 5.22 4.37 5.18 82.7M
2023-03-08 4.63 4.66 4.45 4.49 28.8M
2023-03-07 4.46 4.65 4.35 4.60 48.1M
2023-03-06 4.52 4.54 4.42 4.45 29.6M
2023-03-03 4.70 4.74 4.54 4.56 38.6M
2023-03-02 5.18 5.20 4.77 4.79 35.3M
2023-03-01 5.02 5.22 4.90 5.07 42.3M
2023-02-28 5.13 5.14 4.90 4.99 25.4M
2023-02-27 5.24 5.25 5.07 5.17 33.2M
2023-02-24 5.43 5.65 5.39 5.44 59.6M
2023-02-23 5.25 5.52 5.10 5.17 44.2M
2023-02-22 5.70 5.81 5.38 5.44 50.7M
2023-02-21 5.46 5.74 5.35 5.67 54.8M
2023-02-17 5.21 5.40 5.08 5.12 49.7M
2023-02-16 4.91 5.09 4.75 5.08 53.2M
2023-02-15 4.90 4.90 4.70 4.71 26.8M
2023-02-14 5.02 5.14 4.76 4.84 52.0M
2023-02-13 5.31 5.35 5.11 5.15 24.9M
2023-02-10 5.47 5.65 5.37 5.45 46.2M
2023-02-09 4.98 5.37 4.89 5.34 45.4M
2023-02-08 4.92 5.24 4.81 5.12 46.4M
2023-02-07 5.12 5.14 4.76 4.84 48.3M
2023-02-06 4.98 5.10 4.91 5.09 32.3M
2023-02-03 5.02 5.14 4.80 4.89 50.2M
2023-02-02 4.51 5.02 4.45 4.81 53.3M
2023-02-01 4.88 5.06 4.58 4.67 57.8M
2023-01-31 5.07 5.11 4.83 4.91 31.7M
2023-01-30 5.05 5.20 4.99 5.05 38.0M
2023-01-27 5.02 5.02 4.73 4.86 40.8M
2023-01-26 5.00 5.17 4.95 5.00 39.4M
2023-01-25 5.33 5.57 5.07 5.10 47.7M
2023-01-24 5.46 5.47 5.06 5.10 39.2M
2023-01-23 5.46 5.52 5.35 5.41 28.8M
2023-01-20 5.70 5.81 5.43 5.49 29.6M
2023-01-19 5.95 6.06 5.65 5.76 46.3M
2023-01-18 5.35 5.79 5.31 5.74 57.7M
2023-01-17 5.50 5.58 5.37 5.45 27.5M
2023-01-13 5.64 5.64 5.30 5.39 36.1M
2023-01-12 5.85 5.99 5.58 5.59 44.9M
2023-01-11 5.95 6.08 5.93 6.05 20.0M
2023-01-10 6.44 6.44 5.97 6.00 33.8M
2023-01-09 6.29 6.50 6.20 6.40 25.8M
2023-01-06 6.39 6.51 6.20 6.33 31.9M
2023-01-05 6.61 6.74 6.53 6.59 31.2M
2023-01-04 6.71 6.79 6.48 6.51 35.3M
2023-01-03 6.78 7.15 6.70 6.79 30.7M