iPath® Series B S&P 500® VIX Mid-Term Futures™ ETN (VXZ)

VXZ
🏛️ 美国 →
55.19
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
2025-09-26 56.03 56.26 55.19 55.19 0.0M
2025-09-25 56.20 56.52 56.18 56.31 0.0M
2025-09-24 56.40 56.79 56.22 56.23 0.0M
2025-09-23 56.02 56.74 55.94 56.51 0.1M
2025-09-22 55.93 56.27 55.74 56.26 0.0M
2025-09-19 55.60 55.91 55.60 55.85 0.0M
2025-09-18 55.49 55.85 55.47 55.76 0.0M
2025-09-17 56.17 56.20 55.45 55.59 0.0M
2025-09-16 56.04 56.53 56.04 56.53 0.0M
2025-09-15 55.50 55.96 55.49 55.96 0.0M
2025-09-12 55.44 55.75 55.44 55.75 0.0M
2025-09-11 55.79 55.80 55.45 55.61 0.0M
2025-09-10 56.16 56.33 56.12 56.22 0.0M
2025-09-09 56.40 56.55 56.05 56.21 0.0M
2025-09-08 56.59 56.65 56.42 56.42 0.0M
2025-09-05 55.89 57.28 55.89 56.97 0.0M
2025-09-04 58.21 58.21 56.75 56.75 0.0M
2025-09-03 57.89 57.89 57.47 57.58 0.0M
2025-09-02 58.41 58.42 57.90 57.90 0.0M
2025-08-29 56.78 57.24 56.73 57.16 0.0M
2025-08-28 56.55 56.81 56.45 56.81 0.0M
2025-08-27 57.10 57.15 56.66 57.06 0.0M
2025-08-26 58.20 58.20 56.66 56.66 0.0M
2025-08-25 56.30 56.60 56.30 56.59 0.0M
2025-08-22 58.60 58.60 56.06 56.14 0.0M
2025-08-21 58.97 58.97 58.56 58.69 0.0M
2025-08-20 58.21 58.82 57.98 58.38 0.0M
2025-08-19 57.74 58.43 57.72 58.29 0.0M
2025-08-18 58.68 58.86 58.00 58.00 0.0M
2025-08-15 58.34 58.68 58.01 58.68 0.0M
2025-08-14 58.32 58.32 57.93 58.27 0.0M
2025-08-13 57.40 58.06 57.40 58.06 0.0M
2025-08-12 58.38 58.45 57.85 57.95 0.0M
2025-08-11 58.42 58.56 58.19 58.56 0.0M
2025-08-08 58.34 58.62 58.21 58.44 0.0M
2025-08-07 58.00 58.91 58.00 58.74 0.0M
2025-08-06 58.90 58.90 58.24 58.34 0.0M
2025-08-05 58.92 59.36 58.76 59.09 0.0M
2025-08-04 59.33 59.33 58.75 58.78 0.0M
2025-08-01 59.53 60.16 59.32 59.67 0.0M
2025-07-31 58.16 58.69 58.00 58.50 0.0M
2025-07-30 58.13 58.48 57.82 58.42 0.0M
2025-07-29 57.27 58.21 57.20 58.12 0.0M
2025-07-28 57.32 57.35 57.02 57.06 0.0M
2025-07-25 57.88 57.97 57.48 57.72 0.0M
2025-07-24 57.78 57.87 57.64 57.69 0.0M
2025-07-23 59.14 59.18 58.02 58.12 0.0M
2025-07-22 59.50 59.73 59.19 59.43 0.0M
2025-07-21 58.98 59.22 58.67 59.22 0.0M
2025-07-18 59.31 59.37 59.06 59.07 0.0M
2025-07-17 59.33 59.50 59.05 59.50 0.0M
2025-07-16 58.79 59.92 58.71 58.99 0.0M
2025-07-15 58.20 58.74 58.19 58.74 0.0M
2025-07-14 58.62 58.63 58.47 58.62 0.0M
2025-07-11 58.15 58.15 57.69 58.02 0.0M
2025-07-10 58.10 58.10 57.81 57.84 0.0M
2025-07-09 57.80 58.13 57.73 58.01 0.0M
2025-07-08 58.45 58.48 57.83 58.23 0.0M
2025-07-07 58.76 59.29 58.63 58.76 0.0M
2025-07-03 58.06 58.52 58.06 58.51 0.0M
2025-07-02 58.48 58.63 58.07 58.56 0.1M
2025-07-01 58.49 58.61 58.18 58.43 0.0M
2025-06-30 58.13 58.46 58.12 58.46 0.0M
2025-06-27 57.90 58.21 57.80 58.14 0.0M
2025-06-26 58.01 58.01 57.75 57.88 0.0M
2025-06-25 58.17 58.50 58.10 58.32 0.0M
2025-06-24 58.75 58.75 58.39 58.60 0.0M
2025-06-23 60.39 60.93 59.88 60.13 0.0M
2025-06-20 59.91 60.42 59.86 60.34 0.0M
2025-06-18 60.39 60.74 59.32 59.91 0.0M
2025-06-17 60.10 60.92 59.91 60.48 0.0M
2025-06-16 59.55 59.55 58.84 59.38 0.0M
2025-06-13 60.28 61.02 59.54 61.02 0.0M
2025-06-12 59.38 59.48 58.89 59.21 0.0M
2025-06-11 58.61 59.08 58.45 58.98 0.0M
2025-06-10 58.78 59.03 58.53 58.79 0.0M
2025-06-09 58.70 58.89 58.43 58.80 0.0M
2025-06-06 59.05 59.05 58.66 58.88 0.0M
2025-06-05 59.11 59.80 58.45 59.72 0.0M
2025-06-04 58.65 59.12 58.52 59.12 0.0M
2025-06-03 59.29 59.32 58.57 58.78 0.0M
2025-06-02 59.58 59.73 59.05 59.35 0.0M
2025-05-30 59.31 60.03 59.05 59.24 0.0M
2025-05-29 58.07 59.11 58.07 59.08 0.0M
2025-05-28 58.40 58.75 58.27 58.74 0.0M
2025-05-27 58.83 58.83 57.87 58.02 0.0M
2025-05-23 60.63 60.63 59.75 60.41 0.0M
2025-05-22 59.18 59.18 58.41 58.97 0.0M
2025-05-21 57.59 59.21 57.17 59.21 0.0M
2025-05-20 57.14 57.36 56.71 56.79 0.0M
2025-05-19 57.42 57.42 56.58 56.90 0.0M
2025-05-16 55.59 56.52 55.59 56.46 0.0M
2025-05-15 56.38 56.47 55.84 55.84 0.0M
2025-05-14 56.16 56.40 55.84 56.19 0.0M
2025-05-13 55.64 55.83 54.99 55.79 0.0M
2025-05-12 58.43 58.43 55.74 55.79 0.0M
2025-05-09 60.31 60.33 59.83 60.14 0.0M
2025-05-08 61.16 61.40 60.41 60.73 0.0M
2025-05-07 61.79 62.31 61.56 61.56 0.0M
2025-05-06 61.97 62.29 61.50 62.18 0.0M
2025-05-05 61.16 61.45 60.84 61.14 0.0M
2025-05-02 61.54 61.54 60.60 60.60 0.0M
2025-05-01 62.27 62.53 61.66 62.16 0.0M
2025-04-30 62.97 64.03 62.58 63.03 0.0M
2025-04-29 62.33 62.69 62.01 62.02 0.0M
2025-04-28 61.75 63.18 61.75 62.34 0.0M
2025-04-25 63.18 63.85 61.90 62.04 0.0M
2025-04-24 63.84 63.98 63.05 63.07 0.0M
2025-04-23 64.00 65.12 63.79 64.88 0.0M
2025-04-22 66.63 66.64 65.66 65.67 0.0M
2025-04-21 65.52 67.94 65.46 67.71 0.0M
2025-04-17 64.93 65.66 64.85 65.45 0.0M
2025-04-16 64.34 65.90 63.99 65.90 0.0M
2025-04-15 64.12 64.12 62.34 63.39 0.0M
2025-04-14 62.99 65.00 62.99 63.49 0.1M
2025-04-11 65.42 68.03 63.98 66.23 0.0M
2025-04-10 62.06 67.28 61.62 65.72 0.1M
2025-04-09 67.23 67.90 58.43 58.43 0.2M
2025-04-08 60.92 68.50 60.74 64.63 0.0M
2025-04-07 68.58 69.33 59.78 62.96 0.1M
2025-04-04 64.57 65.88 61.93 64.48 0.1M
2025-04-03 58.63 60.68 57.53 60.68 0.1M
2025-04-02 55.61 55.61 54.35 54.63 0.0M
2025-04-01 55.62 56.21 54.80 55.28 0.0M
2025-03-31 56.93 57.03 54.93 55.14 0.0M
2025-03-28 53.46 55.16 53.18 55.05 0.0M
2025-03-27 53.14 53.37 52.70 52.77 0.0M
2025-03-26 51.61 53.26 51.61 52.90 0.0M
2025-03-25 51.27 51.90 51.23 51.89 0.0M
2025-03-24 52.30 52.42 51.29 51.40 0.1M
2025-03-21 54.13 54.13 53.09 53.13 0.0M
2025-03-20 54.00 54.01 53.42 53.42 0.0M
2025-03-19 54.85 54.85 53.23 53.73 0.0M
2025-03-18 53.98 54.98 53.97 54.66 0.0M
2025-03-17 54.42 55.30 54.21 54.37 0.0M
2025-03-14 55.96 56.14 54.71 54.84 0.1M
2025-03-13 56.01 57.79 55.51 57.00 0.0M
2025-03-12 56.05 57.34 55.62 55.62 0.2M
2025-03-11 57.92 59.29 57.00 57.60 0.2M
2025-03-10 56.20 57.62 55.83 57.62 0.0M
2025-03-07 56.64 56.97 54.68 55.35 0.1M
2025-03-06 55.60 56.69 54.89 56.69 0.0M
2025-03-05 54.90 55.15 53.81 54.14 0.0M
2025-03-04 55.72 56.73 54.00 54.90 0.0M
2025-03-03 51.57 55.51 51.57 54.81 0.0M
2025-02-28 53.74 54.23 52.43 52.43 0.0M
2025-02-27 52.56 53.45 51.87 53.04 0.0M
2025-02-26 52.36 52.80 51.59 52.11 0.0M
2025-02-25 52.68 53.35 51.97 52.28 0.0M
2025-02-24 52.79 52.79 51.82 52.43 0.0M
2025-02-21 51.16 52.80 51.16 52.58 0.0M
2025-02-20 51.36 51.70 50.90 51.05 0.0M
2025-02-19 51.40 51.40 50.82 51.01 0.0M
2025-02-18 50.66 50.99 50.56 50.99 0.0M
2025-02-14 50.96 51.00 50.81 50.86 0.0M
2025-02-13 50.13 51.07 50.13 50.46 0.0M
2025-02-12 51.19 51.19 50.66 50.66 0.0M
2025-02-11 50.85 50.85 50.42 50.73 0.0M
2025-02-10 50.58 50.76 50.25 50.29 0.0M
2025-02-07 50.00 51.04 50.00 51.04 0.0M
2025-02-06 50.06 50.45 50.06 50.25 0.0M
2025-02-05 50.52 50.52 50.00 50.03 0.0M
2025-02-04 50.76 50.76 50.04 50.23 0.0M
2025-02-03 52.50 52.78 50.31 51.09 0.0M
2025-01-31 49.92 51.09 49.59 50.92 0.0M
2025-01-30 49.27 50.06 49.27 50.06 0.0M
2025-01-29 49.89 50.46 49.68 49.82 0.0M
2025-01-28 50.15 51.32 49.54 49.54 0.0M
2025-01-27 51.92 52.15 50.66 50.91 0.0M
2025-01-24 49.70 49.93 49.60 49.73 0.0M
2025-01-23 49.89 49.89 49.60 49.60 0.0M
2025-01-22 49.85 50.15 49.82 50.03 0.0M
2025-01-21 50.11 50.13 49.56 49.83 0.0M
2025-01-17 50.00 50.50 50.00 50.32 0.0M
2025-01-16 50.25 50.67 50.10 50.36 0.0M
2025-01-15 50.56 51.23 50.48 50.69 0.0M
2025-01-14 52.64 52.74 51.85 52.15 0.0M
2025-01-13 53.57 54.14 52.49 52.88 0.0M
2025-01-10 52.54 53.56 51.57 52.85 0.0M
2025-01-08 51.61 51.70 50.89 50.95 0.0M
2025-01-07 49.15 50.75 49.13 50.75 0.0M
2025-01-06 49.64 49.84 49.14 49.37 0.0M
2025-01-03 50.50 50.50 49.92 50.05 0.0M
2025-01-02 50.04 52.26 50.02 50.88 0.0M