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
2021-12-31 25.78 25.82 25.57 25.73 0.0M
2021-12-30 25.65 25.83 25.50 25.78 0.0M
2021-12-29 26.00 26.00 25.56 25.62 0.0M
2021-12-28 26.13 26.16 25.93 26.00 0.0M
2021-12-27 26.23 26.37 26.12 26.12 0.0M
2021-12-23 26.18 26.43 26.18 26.43 0.0M
2021-12-22 26.54 26.67 26.38 26.38 0.0M
2021-12-21 26.98 27.02 26.64 26.76 0.0M
2021-12-20 27.89 28.12 27.13 27.19 0.0M
2021-12-17 26.90 27.14 26.62 27.13 0.0M
2021-12-16 26.03 26.65 26.00 26.59 0.0M
2021-12-15 27.05 27.23 25.92 25.93 0.2M
2021-12-14 26.86 27.24 26.71 26.83 0.0M
2021-12-13 26.12 26.65 26.12 26.65 0.0M
2021-12-10 25.93 26.11 25.78 25.91 0.0M
2021-12-09 26.09 26.33 25.98 26.33 0.0M
2021-12-08 26.25 26.39 25.97 26.21 0.1M
2021-12-07 27.05 27.05 26.23 26.46 0.0M
2021-12-06 28.19 28.43 27.63 27.63 0.0M
2021-12-03 27.52 29.15 27.43 28.71 0.0M
2021-12-02 28.07 28.26 27.49 27.64 0.1M
2021-12-01 26.95 28.31 26.51 28.25 0.0M
2021-11-30 26.72 27.78 26.68 27.73 0.1M
2021-11-29 26.75 26.85 26.11 26.26 0.1M
2021-11-26 26.73 28.32 26.50 27.55 0.1M
2021-11-24 26.09 26.22 25.70 25.70 0.0M
2021-11-23 26.19 26.29 25.76 25.76 0.0M
2021-11-22 25.68 26.10 25.66 26.10 0.0M
2021-11-19 26.06 26.07 25.80 25.86 0.0M
2021-11-18 25.85 26.09 25.68 25.92 0.0M
2021-11-17 25.41 25.88 25.41 25.85 0.0M
2021-11-16 25.31 25.46 25.30 25.46 0.0M
2021-11-15 25.09 25.56 25.09 25.35 0.0M
2021-11-12 25.20 25.24 25.00 25.20 0.0M
2021-11-11 25.49 25.51 25.20 25.33 0.0M
2021-11-10 25.71 25.75 25.28 25.63 0.0M
2021-11-09 25.50 25.76 25.50 25.61 0.0M
2021-11-08 25.09 25.40 25.08 25.37 0.0M
2021-11-05 24.86 25.23 24.86 25.22 0.0M
2021-11-04 24.58 24.95 24.58 24.95 0.0M
2021-11-03 25.06 25.13 24.64 24.69 0.0M
2021-11-02 25.28 25.33 25.06 25.06 0.0M
2021-11-01 25.39 25.63 25.33 25.39 0.0M
2021-10-29 25.49 25.53 25.31 25.50 0.0M
2021-10-27 25.21 25.62 25.07 25.59 0.0M
2021-10-26 24.97 25.43 24.86 25.22 0.0M
2021-10-25 25.52 25.61 25.02 25.07 0.0M
2021-10-22 25.22 25.59 25.19 25.48 0.0M
2021-10-21 25.50 25.50 25.23 25.29 0.0M
2021-10-20 25.68 25.75 25.52 25.54 0.0M
2021-10-19 25.73 25.77 25.54 25.71 0.0M
2021-10-18 25.84 25.88 25.61 25.84 0.1M
2021-10-15 25.19 25.68 25.17 25.64 0.0M
2021-10-14 25.67 25.67 25.31 25.37 0.0M
2021-10-13 26.00 26.11 25.87 25.93 0.0M
2021-10-12 26.23 26.37 26.04 26.04 0.0M
2021-10-11 26.43 26.44 26.05 26.44 0.0M
2021-10-08 26.17 26.42 26.05 26.33 0.0M
2021-10-07 26.38 26.44 26.24 26.27 0.0M
2021-10-06 26.98 27.31 26.63 26.63 0.1M
2021-10-05 27.10 27.12 26.57 26.76 0.0M
2021-10-04 26.74 27.35 26.65 27.18 0.0M
2021-10-01 26.80 27.02 26.41 26.74 0.0M
2021-09-30 26.71 27.20 26.56 27.05 0.0M
2021-09-29 26.65 26.97 26.61 26.95 0.0M
2021-09-28 26.23 26.95 26.19 26.76 0.0M
2021-09-27 25.63 25.89 25.51 25.88 0.1M
2021-09-24 26.12 26.14 25.73 25.79 0.0M
2021-09-23 26.13 26.21 25.90 25.95 0.0M
2021-09-22 26.84 26.88 26.28 26.49 0.1M
2021-09-21 27.24 27.72 26.95 27.08 0.1M
2021-09-20 27.44 28.30 27.23 27.58 0.3M
2021-09-17 26.22 26.60 26.22 26.60 0.0M
2021-09-16 26.21 26.44 25.97 26.13 0.0M
2021-09-15 26.44 26.55 26.01 26.21 0.0M
2021-09-14 26.45 26.74 26.45 26.50 0.0M
2021-09-13 26.22 26.61 26.16 26.36 0.0M
2021-09-10 25.83 26.61 25.83 26.54 0.0M
2021-09-09 26.08 26.22 25.78 26.22 0.0M
2021-09-08 26.12 26.29 25.91 25.91 0.0M
2021-09-07 25.63 25.93 25.63 25.84 0.0M
2021-09-03 25.66 25.66 25.40 25.59 0.0M
2021-09-02 25.38 25.52 25.38 25.38 0.0M
2021-09-01 25.56 25.56 25.25 25.38 0.0M
2021-08-31 25.59 25.73 25.55 25.64 0.0M
2021-08-30 25.51 25.62 25.38 25.54 0.0M
2021-08-27 25.97 25.97 25.50 25.60 0.0M
2021-08-26 25.95 26.34 25.90 26.17 0.0M
2021-08-25 26.00 26.01 25.71 25.78 0.0M
2021-08-24 25.87 26.11 25.87 26.02 0.0M
2021-08-23 26.01 26.01 25.79 25.99 0.0M
2021-08-20 26.58 26.58 26.12 26.22 0.0M
2021-08-19 26.99 27.00 26.47 26.66 0.0M
2021-08-18 26.13 26.70 25.92 26.68 0.1M
2021-08-17 25.65 26.15 25.65 25.84 0.1M
2021-08-16 25.74 25.88 25.46 25.49 0.1M
2021-08-13 25.19 25.58 25.08 25.58 0.0M
2021-08-12 25.55 25.55 25.08 25.31 0.0M
2021-08-11 25.94 25.94 25.54 25.54 0.0M
2021-08-10 25.94 26.04 25.88 25.97 0.0M
2021-08-09 26.30 26.30 26.00 26.07 0.0M
2021-08-06 26.08 26.24 25.95 26.06 0.0M
2021-08-05 26.50 26.50 26.22 26.25 0.0M
2021-08-04 26.62 26.73 26.42 26.53 0.0M
2021-08-03 26.95 27.10 26.45 26.55 0.0M
2021-08-02 26.39 26.99 26.39 26.99 0.0M
2021-07-30 26.50 26.59 26.26 26.59 0.0M
2021-07-29 26.22 26.24 26.10 26.17 0.0M
2021-07-28 26.60 26.68 26.35 26.35 0.0M
2021-07-27 26.45 26.95 26.45 26.62 0.0M
2021-07-26 26.18 26.28 26.13 26.26 0.0M
2021-07-23 25.87 26.09 25.87 25.93 0.0M
2021-07-22 26.20 26.28 25.94 25.94 0.0M
2021-07-21 26.40 26.60 26.38 26.38 0.0M
2021-07-20 27.27 27.35 26.72 26.99 0.0M
2021-07-19 26.88 27.68 26.88 27.36 0.1M
2021-07-16 25.83 26.42 25.70 26.38 0.0M
2021-07-15 26.53 26.60 26.04 26.04 0.0M
2021-07-14 25.87 26.32 25.83 26.11 0.0M
2021-07-13 25.87 26.26 25.64 26.21 0.0M
2021-07-12 25.83 25.95 25.77 25.95 0.0M
2021-07-09 25.84 25.84 25.48 25.72 0.0M
2021-07-08 26.61 26.68 26.07 26.19 0.0M
2021-07-07 25.74 25.74 25.60 25.65 0.0M
2021-07-06 25.37 25.91 25.35 25.51 0.0M
2021-07-02 25.20 25.47 24.97 25.47 0.0M
2021-07-01 25.36 25.54 25.36 25.45 0.0M
2021-06-30 25.54 25.70 25.34 25.61 0.0M
2021-06-29 25.08 25.53 25.08 25.50 0.0M
2021-06-28 25.12 25.38 25.01 25.22 0.0M
2021-06-25 25.27 25.46 25.22 25.33 0.0M
2021-06-24 25.22 25.35 25.11 25.31 0.0M
2021-06-23 25.50 25.62 25.35 25.58 0.0M
2021-06-22 26.36 26.37 25.82 25.82 0.0M
2021-06-21 26.35 26.53 25.90 26.13 0.0M
2021-06-18 26.59 26.81 26.20 26.68 0.0M
2021-06-17 25.81 26.03 25.59 25.80 0.0M
2021-06-16 25.70 26.19 25.64 26.03 0.0M
2021-06-15 25.86 26.13 25.78 25.92 0.0M
2021-06-14 25.67 25.92 25.47 25.68 0.0M
2021-06-11 25.63 25.63 25.39 25.53 0.0M
2021-06-10 26.59 26.59 25.74 25.76 0.0M
2021-06-09 26.75 26.84 26.54 26.79 0.0M
2021-06-08 26.36 26.81 26.34 26.49 0.0M
2021-06-07 26.87 26.89 26.52 26.52 0.0M
2021-06-04 26.99 27.01 26.74 26.78 0.0M
2021-06-03 27.54 27.57 27.20 27.40 0.0M
2021-06-02 26.96 27.21 26.75 27.19 0.0M
2021-06-01 26.68 27.12 26.55 27.07 0.0M
2021-05-28 26.61 26.92 26.51 26.91 0.0M
2021-05-27 27.29 27.41 26.68 26.81 0.0M
2021-05-26 27.79 27.79 27.31 27.47 0.0M
2021-05-25 27.80 28.09 27.80 28.03 0.0M
2021-05-24 28.17 28.17 27.69 27.83 0.0M
2021-05-21 28.42 28.61 28.29 28.55 0.0M
2021-05-20 29.00 29.03 28.68 28.73 0.0M
2021-05-19 29.72 30.71 29.31 29.31 0.0M
2021-05-18 28.30 29.16 28.02 29.16 0.0M
2021-05-17 28.02 28.81 27.95 28.52 0.0M
2021-05-14 28.67 28.74 27.68 27.74 0.0M
2021-05-13 30.05 30.23 29.20 29.40 0.0M
2021-05-12 29.29 31.08 29.29 30.76 0.0M
2021-05-11 28.43 28.97 28.24 28.89 0.0M
2021-05-10 27.54 27.91 27.21 27.91 0.0M
2021-05-07 28.20 28.20 27.57 27.58 0.0M
2021-05-06 28.14 28.25 28.08 28.08 0.0M
2021-05-05 28.20 28.35 27.95 28.15 0.0M
2021-05-04 28.34 28.92 28.34 28.51 0.0M
2021-05-03 28.47 28.47 28.01 28.17 0.0M
2021-04-30 28.33 28.58 28.22 28.58 0.0M
2021-04-29 27.97 28.43 27.97 28.19 0.0M
2021-04-28 28.15 28.26 28.10 28.26 0.0M
2021-04-27 28.64 28.87 28.18 28.18 0.0M
2021-04-26 28.76 28.76 28.54 28.64 0.0M
2021-04-23 28.96 29.01 28.67 28.75 0.0M
2021-04-22 28.31 29.11 28.20 28.97 0.0M
2021-04-21 29.09 29.09 28.31 28.45 0.0M
2021-04-20 28.45 29.17 28.45 28.86 0.0M
2021-04-19 27.85 28.70 27.85 28.34 0.0M
2021-04-16 28.23 28.24 27.85 28.00 0.0M
2021-04-15 28.02 28.03 27.71 28.03 0.0M
2021-04-14 28.13 28.31 28.03 28.26 0.0M
2021-04-13 27.87 28.05 27.84 28.05 0.0M
2021-04-12 28.17 28.31 27.81 27.87 0.0M
2021-04-09 27.95 28.17 27.75 27.94 0.0M
2021-04-08 27.61 28.00 27.61 27.77 0.0M
2021-04-07 28.05 28.10 27.71 27.83 0.0M
2021-04-06 28.07 28.24 27.92 27.97 0.0M
2021-04-05 28.32 28.44 28.10 28.10 0.0M
2021-04-01 28.96 28.99 28.60 28.68 0.0M
2021-03-31 29.12 29.27 28.90 28.99 0.0M
2021-03-30 29.99 29.99 29.23 29.29 0.0M
2021-03-29 30.37 30.73 30.04 30.12 0.0M
2021-03-26 30.48 30.48 29.96 30.19 0.0M
2021-03-25 31.22 31.66 30.66 30.72 0.0M
2021-03-24 30.96 31.28 30.80 31.27 0.0M
2021-03-23 30.91 31.41 30.90 31.12 0.0M
2021-03-22 32.16 32.20 30.91 30.91 0.0M
2021-03-19 32.17 32.56 31.92 32.19 0.0M
2021-03-18 31.98 32.15 31.93 32.04 0.0M
2021-03-17 32.89 32.94 31.97 32.01 0.0M
2021-03-16 32.93 32.93 32.09 32.78 0.1M
2021-03-15 33.56 33.56 32.91 32.96 0.0M
2021-03-12 33.71 33.71 33.48 33.53 0.0M
2021-03-11 33.61 33.62 33.21 33.40 0.0M
2021-03-10 33.45 33.81 33.45 33.75 0.0M
2021-03-09 33.87 34.02 33.44 34.00 0.1M
2021-03-08 33.90 34.30 33.56 34.25 0.0M
2021-03-05 34.95 34.99 33.67 33.91 0.1M
2021-03-04 34.64 35.39 34.03 35.09 0.0M
2021-03-03 34.19 34.55 33.91 34.54 0.0M
2021-03-02 33.63 34.15 33.62 34.09 0.0M
2021-03-01 33.79 33.79 33.31 33.55 0.0M
2021-02-26 34.66 35.19 34.35 34.64 0.0M
2021-02-25 34.26 35.72 34.11 35.26 0.0M
2021-02-24 35.09 35.39 34.01 34.09 0.0M
2021-02-23 35.66 36.14 34.90 35.11 0.0M
2021-02-22 35.17 35.57 34.94 35.57 0.0M
2021-02-19 35.21 35.24 34.70 35.04 0.0M
2021-02-18 35.52 35.52 34.94 35.22 0.0M
2021-02-17 35.33 35.67 34.94 34.99 0.0M
2021-02-16 34.48 34.90 34.35 34.90 0.1M
2021-02-12 34.62 34.76 34.26 34.46 0.0M
2021-02-11 34.21 34.83 34.21 34.42 0.0M
2021-02-10 34.00 34.58 33.90 34.51 0.0M
2021-02-09 33.85 33.90 33.62 33.90 0.0M
2021-02-08 33.40 33.58 33.29 33.47 0.0M
2021-02-05 33.07 33.45 33.05 33.29 0.0M
2021-02-04 33.11 33.29 32.95 33.25 0.0M
2021-02-03 33.50 33.89 33.40 33.50 0.0M
2021-02-02 34.30 34.48 34.00 34.13 0.0M
2021-02-01 33.59 36.00 33.59 35.10 0.0M
2021-01-29 35.16 35.99 34.17 35.70 0.0M
2021-01-28 34.03 34.97 33.97 34.49 0.0M
2021-01-27 33.53 35.67 33.53 35.14 0.0M
2021-01-26 32.64 32.92 32.54 32.88 0.1M
2021-01-25 32.35 33.23 32.34 32.67 0.0M
2021-01-22 32.33 32.53 32.00 32.07 0.0M
2021-01-21 31.76 32.15 31.76 32.00 0.0M
2021-01-20 31.81 31.82 31.70 31.81 0.0M
2021-01-19 31.69 31.90 31.55 31.81 0.0M
2021-01-15 31.81 32.31 31.53 31.99 0.0M
2021-01-14 30.64 31.34 30.64 31.34 0.0M
2021-01-13 31.10 31.27 30.78 30.91 0.0M
2021-01-12 31.19 31.57 30.93 30.93 0.0M
2021-01-11 30.92 31.41 30.59 31.41 0.0M
2021-01-08 30.10 30.69 30.10 30.29 0.0M
2021-01-07 30.47 30.48 30.08 30.32 0.1M
2021-01-06 30.76 31.14 30.18 30.74 0.0M
2021-01-05 32.11 32.11 30.91 31.00 0.0M
2021-01-04 30.52 32.06 30.52 31.66 0.0M