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

VXX
🏛️ 美国 →
32.84
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 18.65 18.86 18.37 18.53 23.4M
2021-12-30 18.61 18.88 18.29 18.71 20.7M
2021-12-29 19.18 19.39 18.55 18.71 25.0M
2021-12-28 19.59 19.80 19.17 19.21 30.8M
2021-12-27 20.02 20.29 19.60 19.70 26.7M
2021-12-23 20.20 20.28 19.95 20.18 31.7M
2021-12-22 21.61 21.61 20.39 20.41 31.4M
2021-12-21 22.03 22.56 21.41 21.66 38.0M
2021-12-20 24.00 24.87 22.60 22.78 73.3M
2021-12-17 22.11 22.62 21.12 21.97 69.6M
2021-12-16 20.06 21.98 19.96 21.29 79.5M
2021-12-15 22.13 23.01 20.35 20.43 72.6M
2021-12-14 22.35 23.01 21.73 21.93 51.2M
2021-12-13 20.98 21.85 20.93 21.64 42.2M
2021-12-10 21.14 21.84 20.73 20.78 46.3M
2021-12-09 21.59 22.64 21.24 22.20 49.4M
2021-12-08 22.70 23.03 21.52 21.52 25.3M
2021-12-07 24.28 24.29 22.60 22.90 44.1M
2021-12-06 26.97 27.93 25.64 25.78 71.3M
2021-12-03 25.50 30.15 25.30 27.96 132.6M
2021-12-02 26.47 26.95 25.17 25.72 57.1M
2021-12-01 23.63 27.37 22.76 27.30 70.3M
2021-11-30 23.49 25.52 23.03 25.46 71.3M
2021-11-29 23.16 23.36 21.64 22.05 49.7M
2021-11-26 22.97 26.44 22.63 26.16 82.9M
2021-11-24 21.35 21.74 20.42 20.55 34.8M
2021-11-23 21.34 21.75 20.72 20.85 42.2M
2021-11-22 20.51 21.42 20.38 21.33 39.6M
2021-11-19 20.81 21.20 20.51 20.96 31.5M
2021-11-18 20.30 20.98 20.22 20.71 24.9M
2021-11-17 20.13 20.60 19.99 20.52 23.3M
2021-11-16 20.27 20.30 19.86 20.19 19.4M
2021-11-15 20.11 20.80 20.10 20.12 20.3M
2021-11-12 20.76 20.95 20.28 20.36 22.2M
2021-11-11 21.10 21.35 20.68 21.14 18.4M
2021-11-10 21.65 22.11 20.83 21.60 53.8M
2021-11-09 21.03 21.73 20.98 21.21 37.0M
2021-11-08 20.51 21.25 20.44 20.86 25.1M
2021-11-05 19.90 20.93 19.82 20.83 36.4M
2021-11-04 19.60 20.39 19.47 20.05 32.8M
2021-11-03 20.59 20.73 19.64 19.82 39.7M
2021-11-02 21.04 21.06 20.52 20.53 20.7M
2021-11-01 21.24 21.90 21.06 21.10 21.8M
2021-10-29 21.80 21.86 21.26 21.44 26.6M
2021-10-27 21.38 22.04 20.89 21.95 34.1M
2021-10-26 20.83 21.94 20.79 21.47 31.2M
2021-10-25 21.50 21.91 21.03 21.06 28.5M
2021-10-22 21.30 22.20 21.06 21.70 36.4M
2021-10-21 22.09 22.20 21.19 21.22 25.9M
2021-10-20 22.20 22.26 21.83 21.95 25.6M
2021-10-19 22.22 22.42 22.00 22.15 25.1M
2021-10-18 23.15 23.21 22.33 22.37 21.1M
2021-10-15 22.61 22.94 22.18 22.79 29.4M
2021-10-14 23.36 23.49 22.79 22.81 34.0M
2021-10-13 24.48 25.01 24.07 24.14 38.5M
2021-10-12 24.72 25.19 24.34 24.61 24.7M
2021-10-11 25.00 25.14 24.15 25.12 26.8M
2021-10-08 24.95 25.19 24.60 24.79 32.7M
2021-10-07 25.77 25.77 25.18 25.26 27.1M
2021-10-06 27.19 28.28 26.15 26.21 52.5M
2021-10-05 27.34 27.55 26.04 26.55 32.8M
2021-10-04 26.85 28.50 26.61 27.57 56.8M
2021-10-01 27.23 28.19 26.15 26.82 42.1M
2021-09-30 27.07 28.33 26.44 27.83 59.5M
2021-09-29 27.24 28.04 26.91 27.81 45.6M
2021-09-28 25.87 27.98 25.63 27.41 76.2M
2021-09-27 24.74 25.05 24.37 24.82 26.0M
2021-09-24 25.98 26.03 24.53 24.58 34.2M
2021-09-23 26.20 26.25 25.26 25.36 47.1M
2021-09-22 27.92 28.31 26.49 27.07 55.0M
2021-09-21 28.90 30.38 28.21 28.86 54.1M
2021-09-20 28.92 32.41 28.25 29.74 101.9M
2021-09-17 25.30 26.90 25.13 26.81 45.6M
2021-09-16 25.58 26.18 24.91 25.18 36.5M
2021-09-15 25.97 26.54 25.24 25.43 33.4M
2021-09-14 25.70 26.90 25.51 26.46 41.9M
2021-09-13 25.89 27.31 25.76 26.09 45.6M
2021-09-10 25.15 27.22 24.92 27.06 37.1M
2021-09-09 25.72 26.17 24.96 26.05 29.2M
2021-09-08 26.04 26.45 25.44 25.51 28.3M
2021-09-07 25.12 25.79 25.09 25.55 23.4M
2021-09-03 25.20 25.43 24.73 24.94 27.5M
2021-09-02 24.57 25.26 24.51 24.77 24.5M
2021-09-01 25.33 25.55 24.65 24.82 19.2M
2021-08-31 25.75 25.97 25.45 25.49 16.0M
2021-08-30 25.54 25.89 25.42 25.59 18.9M
2021-08-27 26.84 26.85 25.65 25.85 26.7M
2021-08-26 26.50 27.58 26.27 27.25 35.9M
2021-08-25 26.62 26.76 26.04 26.13 14.7M
2021-08-24 26.68 26.93 26.53 26.71 16.9M
2021-08-23 26.99 27.00 26.36 26.81 23.8M
2021-08-20 29.56 29.71 27.53 27.76 34.3M
2021-08-19 30.41 30.90 28.93 30.02 74.0M
2021-08-18 27.58 29.32 27.18 29.07 38.2M
2021-08-17 27.17 28.56 26.77 27.20 52.0M
2021-08-16 26.93 27.48 26.32 26.32 32.5M
2021-08-13 25.87 26.39 25.76 26.28 17.0M
2021-08-12 26.96 27.05 25.94 26.24 18.5M
2021-08-11 27.31 27.53 26.66 26.78 19.7M
2021-08-10 27.63 27.93 27.23 27.53 17.5M
2021-08-09 28.23 28.55 27.77 28.01 20.8M
2021-08-06 28.76 28.95 28.26 28.30 19.0M
2021-08-05 29.50 29.54 29.01 29.05 18.2M
2021-08-04 30.37 30.49 29.48 29.77 17.5M
2021-08-03 30.88 31.71 29.80 29.81 29.0M
2021-08-02 29.88 31.54 29.75 31.38 22.8M
2021-07-30 30.55 30.60 29.52 30.21 21.9M
2021-07-29 29.85 29.85 29.29 29.49 15.7M
2021-07-28 30.54 31.42 29.54 29.99 30.2M
2021-07-27 30.51 32.43 30.51 30.86 39.8M
2021-07-26 30.69 31.06 29.85 29.85 20.7M
2021-07-23 29.82 30.44 29.74 30.33 23.2M
2021-07-22 30.12 30.94 29.70 30.47 24.6M
2021-07-21 31.24 31.36 29.87 29.94 24.3M
2021-07-20 34.64 35.23 31.53 31.97 35.4M
2021-07-19 32.31 37.04 32.00 34.91 79.1M
2021-07-16 28.69 30.62 28.51 30.55 26.7M
2021-07-15 29.68 30.02 29.14 29.33 32.8M
2021-07-14 28.89 29.96 28.65 28.91 27.0M
2021-07-13 29.25 29.70 28.61 29.59 22.0M
2021-07-12 29.51 29.66 29.03 29.24 14.1M
2021-07-09 30.59 30.79 29.28 29.43 23.3M
2021-07-08 32.24 32.47 31.03 31.55 36.9M
2021-07-07 29.25 30.63 29.19 29.63 19.6M
2021-07-06 28.66 30.45 28.63 29.57 25.3M
2021-07-02 28.27 29.11 28.07 28.91 27.2M
2021-07-01 29.15 29.42 28.90 28.98 18.0M
2021-06-30 29.99 30.18 29.18 29.46 19.1M
2021-06-29 28.99 29.84 28.88 29.77 14.2M
2021-06-28 28.98 29.63 28.84 29.15 17.0M
2021-06-25 29.56 29.90 29.15 29.15 15.9M
2021-06-24 29.52 29.88 29.42 29.70 14.3M
2021-06-23 30.47 30.62 29.97 30.29 15.0M
2021-06-22 32.74 32.91 30.86 30.87 18.5M
2021-06-21 33.45 34.48 32.04 32.54 23.1M
2021-06-18 33.39 34.88 32.50 34.69 50.3M
2021-06-17 32.16 32.59 30.78 31.89 31.2M
2021-06-16 31.37 32.93 30.81 32.07 49.2M
2021-06-15 31.25 32.03 31.10 31.79 21.5M
2021-06-14 30.73 31.69 30.63 31.11 20.3M
2021-06-11 31.06 31.16 30.58 30.82 19.8M
2021-06-10 32.79 32.98 31.64 31.73 24.3M
2021-06-09 32.81 33.91 32.76 33.68 16.1M
2021-06-08 32.60 33.88 32.52 33.14 20.5M
2021-06-07 33.36 33.70 32.72 32.79 14.1M
2021-06-04 34.13 34.13 33.25 33.39 19.8M
2021-06-03 35.68 36.18 34.72 35.25 24.7M
2021-06-02 35.12 35.45 34.11 34.61 19.9M
2021-06-01 33.85 35.57 33.68 35.53 19.2M
2021-05-28 33.82 34.75 33.66 34.70 16.9M
2021-05-27 35.50 35.52 33.93 34.16 18.9M
2021-05-26 37.14 37.27 35.75 35.90 22.9M
2021-05-25 37.47 38.35 37.38 37.70 18.8M
2021-05-24 38.67 38.73 37.30 37.73 15.7M
2021-05-21 39.33 40.02 38.85 39.48 24.7M
2021-05-20 41.18 41.76 39.60 39.99 29.6M
2021-05-19 43.11 46.32 42.06 42.35 64.8M
2021-05-18 39.38 40.61 38.42 40.45 28.3M
2021-05-17 39.37 41.41 38.65 39.87 33.8M
2021-05-14 41.47 41.50 38.22 38.61 22.6M
2021-05-13 45.68 45.71 42.44 43.75 43.3M
2021-05-12 42.78 49.95 42.66 48.40 72.2M
2021-05-11 40.53 42.15 39.30 41.21 40.3M
2021-05-10 36.68 38.40 36.04 38.35 24.6M
2021-05-07 38.92 39.03 36.58 36.74 18.4M
2021-05-06 39.30 40.88 38.83 38.95 22.1M
2021-05-05 39.50 40.12 38.48 39.19 20.3M
2021-05-04 39.75 42.39 39.46 40.21 35.5M
2021-05-03 39.20 39.62 38.70 38.75 15.5M
2021-04-30 39.41 40.53 38.93 40.16 19.5M
2021-04-29 38.15 40.17 38.00 38.57 21.7M
2021-04-28 38.84 39.39 38.49 38.87 14.4M
2021-04-27 39.59 40.24 38.84 39.01 13.9M
2021-04-26 39.77 40.43 39.63 39.82 11.5M
2021-04-23 41.37 41.58 39.28 40.17 31.2M
2021-04-22 9.83 10.64 9.77 10.45 112.2M
2021-04-21 10.45 10.58 9.79 9.84 54.3M
2021-04-20 10.30 10.74 10.21 10.40 86.7M
2021-04-19 9.89 10.45 9.85 10.17 82.8M
2021-04-16 9.96 10.04 9.73 9.81 49.4M
2021-04-15 10.06 10.11 9.91 9.97 53.2M
2021-04-14 10.13 10.37 10.04 10.31 59.7M
2021-04-13 10.17 10.21 10.00 10.09 48.7M
2021-04-12 10.39 10.59 10.16 10.16 41.7M
2021-04-09 10.42 10.49 10.14 10.31 47.9M
2021-04-08 10.34 10.44 10.23 10.33 42.7M
2021-04-07 10.77 10.81 10.44 10.49 40.2M
2021-04-06 10.76 10.85 10.58 10.77 44.5M
2021-04-05 10.71 10.90 10.67 10.77 52.9M
2021-04-01 11.25 11.32 10.97 11.05 48.0M
2021-03-31 11.38 11.65 11.19 11.40 58.7M
2021-03-30 12.01 12.15 11.48 11.49 47.3M
2021-03-29 12.01 12.37 11.89 12.01 63.4M
2021-03-26 12.01 12.49 11.60 11.74 79.0M
2021-03-25 12.69 13.30 12.16 12.23 74.7M
2021-03-24 12.24 12.62 11.99 12.61 47.9M
2021-03-23 12.03 12.73 11.98 12.50 61.4M
2021-03-22 12.62 12.69 11.85 11.94 48.2M
2021-03-19 13.21 13.56 12.70 12.77 57.4M
2021-03-18 12.86 13.41 12.60 13.29 62.5M
2021-03-17 13.30 13.38 12.57 12.59 65.7M
2021-03-16 13.14 13.18 12.77 13.16 51.2M
2021-03-15 13.91 14.02 13.11 13.16 50.5M
2021-03-12 14.48 14.53 13.95 13.95 47.4M
2021-03-11 14.35 14.38 14.12 14.22 42.7M
2021-03-10 14.37 14.70 14.37 14.58 45.7M
2021-03-09 14.96 15.03 14.59 14.77 52.9M
2021-03-08 15.15 15.52 14.83 15.39 70.0M
2021-03-05 15.65 16.74 15.07 15.12 103.9M
2021-03-04 15.43 16.96 15.08 16.27 122.6M
2021-03-03 14.86 15.65 14.73 15.61 102.1M
2021-03-02 14.87 15.05 14.66 14.97 49.8M
2021-03-01 15.08 15.08 14.65 14.84 53.8M
2021-02-26 16.08 17.29 15.65 16.03 121.4M
2021-02-25 14.80 17.20 14.55 16.79 155.6M
2021-02-24 15.48 15.64 14.44 14.48 59.7M
2021-02-23 15.82 16.60 15.06 15.08 93.3M
2021-02-22 15.60 15.74 15.15 15.73 55.1M
2021-02-19 15.52 15.57 14.92 15.10 62.4M
2021-02-18 16.02 16.22 15.50 15.66 54.9M
2021-02-17 16.16 16.43 15.53 15.58 55.2M
2021-02-16 15.81 16.09 15.60 15.91 53.6M
2021-02-12 16.43 16.43 15.71 15.74 49.1M
2021-02-11 16.46 17.04 16.26 16.28 49.2M
2021-02-10 16.29 17.15 16.26 16.67 67.0M
2021-02-09 16.56 16.67 16.19 16.40 34.3M
2021-02-08 16.38 16.63 16.33 16.33 26.2M
2021-02-05 16.42 16.81 16.41 16.47 34.7M
2021-02-04 16.88 16.92 16.50 16.50 30.5M
2021-02-03 17.79 18.06 17.22 17.25 37.5M
2021-02-02 18.91 18.96 18.00 18.19 42.4M
2021-02-01 20.09 21.29 19.61 19.88 65.1M
2021-01-29 20.29 21.76 19.19 21.08 123.1M
2021-01-28 19.38 20.28 18.82 19.79 76.7M
2021-01-27 17.67 20.56 17.64 20.25 124.4M
2021-01-26 16.76 17.20 16.05 17.20 48.7M
2021-01-25 16.55 17.78 16.44 17.06 74.1M
2021-01-22 16.58 16.68 16.20 16.40 43.0M
2021-01-21 16.32 16.58 16.15 16.18 42.8M
2021-01-20 16.41 16.65 16.22 16.31 34.9M
2021-01-19 16.69 16.93 16.53 16.63 43.3M
2021-01-15 16.93 17.50 16.68 17.11 57.7M
2021-01-14 16.35 16.77 16.14 16.68 37.7M
2021-01-13 16.74 16.86 16.34 16.49 29.3M
2021-01-12 16.95 17.45 16.70 16.75 33.7M
2021-01-11 16.95 17.40 16.69 17.34 41.3M
2021-01-08 16.40 16.94 16.23 16.35 44.4M
2021-01-07 16.80 16.87 16.50 16.50 39.1M
2021-01-06 17.47 18.00 16.54 17.55 74.3M
2021-01-05 18.69 18.71 17.49 17.64 46.6M
2021-01-04 16.77 18.80 16.75 18.25 70.8M