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
2024-12-31 50.44 50.83 49.86 50.59 0.0M
2024-12-30 51.29 52.06 50.15 50.56 0.0M
2024-12-27 49.43 50.85 49.36 49.87 0.0M
2024-12-26 48.88 49.56 48.75 48.88 0.0M
2024-12-24 49.51 49.51 48.50 48.53 0.0M
2024-12-23 51.32 52.10 49.66 49.76 0.0M
2024-12-20 55.55 55.55 51.79 51.97 0.0M
2024-12-19 52.36 55.74 52.33 55.59 0.0M
2024-12-18 50.84 53.57 50.36 53.57 0.0M
2024-12-17 50.68 50.90 50.36 50.36 0.0M
2024-12-16 49.93 50.43 49.81 50.11 0.0M
2024-12-13 49.55 50.02 49.39 49.82 0.0M
2024-12-12 49.39 49.75 49.39 49.63 0.0M
2024-12-11 48.72 49.45 48.72 49.45 0.0M
2024-12-10 48.75 49.34 48.75 49.34 0.0M
2024-12-09 48.81 49.34 48.70 49.34 0.0M
2024-12-06 48.82 48.99 48.60 48.88 0.0M
2024-12-05 48.62 49.27 48.62 49.27 0.0M
2024-12-04 47.50 48.46 47.50 48.46 0.0M
2024-12-03 48.28 48.28 47.96 47.96 0.0M
2024-12-02 47.77 48.00 47.52 48.00 0.0M
2024-11-29 47.75 47.79 47.61 47.79 0.0M
2024-11-27 48.00 48.12 48.00 48.02 0.0M
2024-11-26 48.04 48.04 47.57 47.82 0.0M
2024-11-25 48.15 48.84 48.01 48.01 0.0M
2024-11-22 48.77 48.81 48.53 48.74 0.0M
2024-11-21 49.51 49.57 49.18 49.21 0.0M
2024-11-20 48.62 49.79 48.62 49.54 0.0M
2024-11-19 50.31 50.31 48.80 48.97 0.0M
2024-11-18 49.49 49.49 48.64 48.84 0.0M
2024-11-15 49.41 50.48 49.18 49.94 0.0M
2024-11-14 48.52 48.96 48.08 48.96 0.0M
2024-11-13 48.97 48.97 48.56 48.87 0.0M
2024-11-12 48.84 49.50 48.79 48.96 0.0M
2024-11-11 48.59 48.59 48.21 48.51 0.0M
2024-11-08 49.08 49.08 48.67 48.72 0.0M
2024-11-07 50.00 50.00 49.11 49.21 0.0M
2024-11-06 48.77 50.12 48.77 50.00 0.1M
2024-11-05 52.82 52.82 51.58 51.85 0.0M
2024-11-04 53.86 54.03 53.03 53.58 0.0M
2024-11-01 53.92 54.30 53.47 54.30 0.0M
2024-10-31 53.31 54.60 53.19 54.16 0.0M
2024-10-30 51.93 52.33 51.84 52.33 0.0M
2024-10-29 51.92 51.98 51.40 51.54 0.0M
2024-10-28 51.70 51.70 51.41 51.48 0.0M
2024-10-25 51.42 52.96 51.30 52.86 0.0M
2024-10-24 51.78 52.41 51.69 51.79 0.0M
2024-10-23 51.96 52.39 51.83 52.30 0.0M
2024-10-22 51.41 51.53 50.71 50.71 0.0M
2024-10-21 51.10 51.62 50.95 50.95 0.0M
2024-10-18 51.90 51.90 51.16 51.16 0.0M
2024-10-17 52.20 52.24 51.83 52.01 0.0M
2024-10-16 52.30 52.42 51.95 51.99 0.0M
2024-10-15 51.60 52.44 51.60 52.36 0.0M
2024-10-14 52.41 52.56 52.08 52.12 0.0M
2024-10-11 53.64 53.65 53.34 53.34 0.0M
2024-10-10 54.31 54.31 53.39 53.67 0.0M
2024-10-09 54.33 54.33 53.62 53.66 0.0M
2024-10-08 54.96 54.96 54.50 54.50 0.0M
2024-10-07 53.76 56.28 53.62 56.13 0.0M
2024-10-04 53.68 54.68 53.42 53.62 0.0M
2024-10-03 54.45 55.00 54.30 54.88 0.0M
2024-10-02 54.01 54.75 53.65 53.92 0.0M
2024-10-01 52.66 54.84 52.45 54.05 0.0M
2024-09-30 52.54 53.42 52.31 52.46 0.0M
2024-09-27 51.61 52.95 51.61 52.92 0.0M
2024-09-26 51.60 51.69 51.54 51.69 0.0M
2024-09-25 50.81 51.83 50.81 51.71 0.0M
2024-09-24 51.43 52.19 51.30 51.34 0.0M
2024-09-23 51.22 51.57 51.22 51.54 0.0M
2024-09-20 50.97 51.28 50.86 51.25 0.0M
2024-09-19 51.07 51.14 50.65 50.66 0.0M
2024-09-18 52.45 52.94 50.94 52.10 0.0M
2024-09-17 52.50 52.74 52.13 52.52 0.0M
2024-09-16 52.74 53.16 52.06 52.21 0.0M
2024-09-13 51.78 52.20 51.42 52.08 0.0M
2024-09-12 52.43 52.55 51.77 52.05 0.0M
2024-09-11 53.40 55.42 52.16 52.16 0.0M
2024-09-10 54.11 55.29 53.41 53.41 0.0M
2024-09-09 55.07 55.07 54.19 54.40 0.0M
2024-09-06 52.93 56.03 52.93 55.65 0.0M
2024-09-05 55.31 55.31 53.26 53.50 0.0M
2024-09-04 53.93 54.80 52.86 54.79 0.0M
2024-09-03 50.32 53.77 50.32 53.45 0.0M
2024-08-30 50.01 50.39 49.98 50.25 0.0M
2024-08-29 50.07 50.67 50.07 50.67 0.0M
2024-08-28 49.98 51.30 49.86 50.59 0.0M
2024-08-27 50.45 50.45 50.01 50.19 0.0M
2024-08-26 50.40 50.99 50.29 50.29 0.0M
2024-08-23 51.46 51.46 50.76 50.76 0.0M
2024-08-22 51.09 52.00 51.09 51.96 0.0M
2024-08-21 50.97 51.55 50.67 50.96 0.0M
2024-08-20 50.26 51.27 50.01 51.27 0.0M
2024-08-19 49.77 50.23 49.57 50.10 0.0M
2024-08-16 49.59 50.07 49.18 49.75 0.1M
2024-08-15 49.99 50.19 49.13 49.61 0.0M
2024-08-14 50.65 51.00 49.51 49.51 0.0M
2024-08-13 52.82 53.34 51.00 51.00 0.0M
2024-08-12 53.15 54.45 52.10 53.41 0.0M
2024-08-09 57.20 57.21 53.78 54.17 0.0M
2024-08-08 58.55 59.36 56.77 56.90 0.0M
2024-08-07 57.32 61.40 56.37 59.82 0.0M
2024-08-06 61.67 63.21 58.23 60.34 0.0M
2024-08-05 63.24 68.56 59.64 63.31 0.1M
2024-08-02 53.46 57.43 53.46 56.44 0.1M
2024-08-01 50.99 52.86 50.99 51.95 0.0M
2024-07-31 49.89 49.94 49.19 49.94 0.0M
2024-07-30 50.18 51.70 50.18 50.53 0.0M
2024-07-29 50.67 51.09 49.99 50.11 0.0M
2024-07-26 51.56 51.64 50.86 50.91 0.0M
2024-07-25 51.55 52.41 51.00 51.98 0.0M
2024-07-24 50.43 51.95 50.43 51.95 0.0M
2024-07-23 12.37 12.44 12.35 12.41 0.0M
2024-07-22 12.55 12.56 12.37 12.39 0.0M
2024-07-19 12.53 12.70 12.48 12.60 0.2M
2024-07-18 12.34 12.65 12.32 12.58 0.0M
2024-07-17 12.46 12.58 12.34 12.46 0.1M
2024-07-16 12.22 12.27 12.22 12.27 0.0M
2024-07-15 11.99 12.28 11.99 12.25 0.0M
2024-07-12 12.24 12.24 12.03 12.17 0.0M
2024-07-11 12.09 12.28 12.09 12.24 0.0M
2024-07-10 12.18 12.19 11.97 12.04 0.1M
2024-07-09 12.16 12.23 12.06 12.23 0.0M
2024-07-08 12.22 12.22 12.14 12.17 0.0M
2024-07-05 12.10 12.25 12.10 12.22 0.0M
2024-07-03 12.08 12.24 12.08 12.24 0.0M
2024-07-02 12.25 12.25 12.04 12.08 0.0M
2024-07-01 12.42 12.42 12.13 12.13 0.0M
2024-06-28 12.37 12.43 12.25 12.43 0.0M
2024-06-27 12.45 12.45 12.33 12.33 0.0M
2024-06-26 12.44 12.51 12.43 12.43 0.2M
2024-06-25 12.51 12.55 12.42 12.42 0.0M
2024-06-24 12.59 12.62 12.49 12.50 0.1M
2024-06-21 12.90 12.97 12.58 12.63 0.0M
2024-06-20 12.47 12.84 12.45 12.84 0.0M
2024-06-18 12.37 12.50 12.33 12.50 0.0M
2024-06-17 12.46 12.52 12.35 12.43 0.1M
2024-06-14 12.43 12.49 12.33 12.44 0.0M
2024-06-13 12.25 12.36 12.17 12.26 0.0M
2024-06-12 12.08 12.20 12.07 12.19 0.0M
2024-06-11 12.26 12.29 12.16 12.18 0.0M
2024-06-10 12.25 12.28 12.17 12.18 0.0M
2024-06-07 12.23 12.24 12.12 12.21 0.0M
2024-06-06 12.22 12.26 12.20 12.23 0.0M
2024-06-05 12.18 12.22 12.12 12.14 0.0M
2024-06-04 12.19 12.26 12.18 12.18 0.0M
2024-06-03 12.02 12.18 12.01 12.12 0.0M
2024-05-31 12.11 12.28 12.06 12.09 0.0M
2024-05-30 12.24 12.30 12.15 12.19 0.0M
2024-05-29 12.30 12.36 12.20 12.31 0.0M
2024-05-28 12.05 12.22 12.05 12.14 0.1M
2024-05-24 12.20 12.20 11.99 12.01 0.0M
2024-05-23 12.05 12.25 12.04 12.19 0.0M
2024-05-22 12.08 12.19 12.01 12.12 0.0M
2024-05-21 12.04 12.04 11.94 11.98 0.0M
2024-05-20 12.03 12.06 11.94 12.05 0.1M
2024-05-17 12.14 12.19 12.03 12.06 0.0M
2024-05-16 12.19 12.19 12.15 12.18 0.0M
2024-05-15 12.28 12.33 12.13 12.14 0.0M
2024-05-14 12.60 12.60 12.40 12.41 0.0M
2024-05-13 12.58 12.62 12.50 12.60 0.0M
2024-05-10 12.61 12.63 12.52 12.58 0.0M
2024-05-09 12.69 12.70 12.60 12.60 0.1M
2024-05-08 12.73 12.75 12.68 12.68 0.1M
2024-05-07 12.73 12.78 12.71 12.73 0.0M
2024-05-06 12.90 12.93 12.76 12.78 0.1M
2024-05-03 13.01 13.15 12.95 12.96 0.1M
2024-05-02 13.45 13.48 13.22 13.24 0.0M
2024-05-01 13.40 13.50 13.21 13.50 0.0M
2024-04-30 13.32 13.36 13.18 13.30 0.0M
2024-04-29 13.42 13.42 13.23 13.25 0.0M
2024-04-26 13.31 13.44 13.23 13.41 0.1M
2024-04-25 13.75 13.77 13.48 13.49 0.0M
2024-04-24 13.50 13.63 13.50 13.50 0.1M
2024-04-23 13.65 13.67 13.47 13.53 0.0M
2024-04-22 14.14 14.14 13.70 13.73 0.1M
2024-04-19 14.33 14.52 14.20 14.41 0.1M
2024-04-18 14.27 14.33 14.14 14.32 0.0M
2024-04-17 14.25 14.56 14.18 14.23 0.0M
2024-04-16 14.66 14.71 14.28 14.32 0.0M
2024-04-15 14.16 14.73 14.16 14.71 0.0M
2024-04-12 14.25 14.60 14.25 14.39 0.1M
2024-04-11 14.04 14.33 13.94 13.97 0.0M
2024-04-10 14.06 14.23 14.01 14.08 0.0M
2024-04-09 13.93 14.05 13.84 13.90 0.0M
2024-04-08 14.15 14.15 13.89 13.91 0.0M
2024-04-05 14.09 14.21 14.00 14.21 0.0M
2024-04-04 13.68 14.15 13.68 14.11 0.0M
2024-04-03 13.97 13.97 13.79 13.82 0.0M
2024-04-02 13.99 14.14 13.88 13.88 0.0M
2024-04-01 13.70 13.86 13.68 13.76 0.0M
2024-03-28 13.66 13.74 13.58 13.69 0.0M
2024-03-27 13.66 13.70 13.60 13.62 0.0M
2024-03-26 13.75 13.75 13.66 13.66 0.0M
2024-03-25 13.82 13.84 13.75 13.78 0.0M
2024-03-22 13.73 13.87 13.73 13.81 0.0M
2024-03-21 13.63 13.78 13.63 13.75 0.0M
2024-03-20 13.91 13.91 13.68 13.74 0.0M
2024-03-19 14.10 14.10 13.89 13.95 0.0M
2024-03-18 14.23 14.23 14.08 14.12 0.0M
2024-03-15 14.15 14.55 14.15 14.29 0.0M
2024-03-14 13.95 14.35 13.94 14.16 0.0M
2024-03-13 13.92 13.96 13.84 13.92 0.0M
2024-03-12 13.97 13.97 13.85 13.87 0.0M
2024-03-11 14.17 14.28 14.01 14.15 0.0M
2024-03-08 13.83 14.35 13.83 14.11 0.0M
2024-03-07 13.80 13.98 13.78 13.92 0.0M
2024-03-06 13.82 13.92 13.82 13.87 0.0M
2024-03-05 13.76 14.05 13.73 13.92 0.0M
2024-03-04 13.56 13.66 13.49 13.65 0.0M
2024-03-01 13.47 13.58 13.42 13.49 0.0M
2024-02-29 13.53 13.59 13.45 13.53 0.0M
2024-02-28 13.46 13.62 13.46 13.62 0.0M
2024-02-27 13.50 13.50 13.42 13.42 0.0M
2024-02-26 13.64 13.64 13.52 13.54 0.0M
2024-02-23 13.76 13.78 13.66 13.68 0.1M
2024-02-22 13.62 13.90 13.53 13.84 0.0M
2024-02-21 14.10 14.12 13.85 13.87 0.0M
2024-02-20 13.96 14.22 13.95 14.09 0.0M
2024-02-16 14.04 14.04 13.81 13.88 0.0M
2024-02-15 13.92 14.04 13.85 13.95 0.0M
2024-02-14 13.92 14.12 13.84 13.99 0.0M
2024-02-13 14.11 14.61 14.03 14.18 0.1M
2024-02-12 13.61 13.90 13.61 13.87 0.0M
2024-02-09 13.49 13.64 13.40 13.63 0.0M
2024-02-08 13.53 13.62 13.48 13.52 0.0M
2024-02-07 13.55 13.58 13.49 13.54 0.0M
2024-02-06 13.62 13.68 13.53 13.53 0.0M
2024-02-05 13.94 14.00 13.65 13.70 0.0M
2024-02-02 13.79 13.91 13.75 13.91 0.0M
2024-02-01 13.80 13.98 13.76 13.83 0.0M
2024-01-31 13.60 14.00 13.60 13.98 0.0M
2024-01-30 13.50 13.60 13.50 13.60 0.0M
2024-01-29 13.59 13.69 13.53 13.57 0.0M
2024-01-26 13.63 13.63 13.51 13.60 0.0M
2024-01-25 13.50 13.65 13.47 13.64 0.1M
2024-01-24 13.33 13.53 13.31 13.53 0.0M
2024-01-23 13.46 13.46 13.37 13.40 0.0M
2024-01-22 13.78 13.79 13.58 13.59 0.0M
2024-01-19 13.90 13.96 13.76 13.82 0.0M
2024-01-18 14.10 14.32 14.07 14.09 0.0M
2024-01-17 14.40 14.55 14.20 14.33 0.1M
2024-01-16 14.11 14.26 14.01 14.15 0.0M
2024-01-12 13.74 13.84 13.67 13.84 0.1M
2024-01-11 13.58 13.91 13.54 13.79 0.0M
2024-01-10 13.79 13.79 13.67 13.72 0.0M
2024-01-09 14.06 14.09 13.84 13.84 0.0M
2024-01-08 14.26 14.26 13.91 13.97 0.0M
2024-01-05 14.53 14.53 14.20 14.22 0.0M
2024-01-04 14.60 14.62 14.46 14.55 0.0M
2024-01-03 14.52 14.74 14.45 14.61 0.0M
2024-01-02 14.59 14.69 14.41 14.42 0.1M