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
2023-12-29 15.49 15.90 15.38 15.52 10.2M
2023-12-28 15.46 15.70 15.41 15.48 6.2M
2023-12-27 16.06 16.06 15.50 15.52 7.5M
2023-12-26 16.57 16.68 16.16 16.22 4.4M
2023-12-22 16.97 17.33 16.61 16.61 9.0M
2023-12-21 17.18 17.58 16.88 17.06 11.6M
2023-12-20 16.35 17.63 16.25 17.42 18.3M
2023-12-19 16.30 16.46 16.20 16.42 5.4M
2023-12-18 16.12 16.24 16.07 16.18 6.0M
2023-12-15 15.71 16.20 15.61 16.14 11.0M
2023-12-14 15.52 16.09 15.52 15.62 15.3M
2023-12-13 15.80 16.05 15.61 15.71 12.2M
2023-12-12 16.14 16.24 15.80 15.90 9.5M
2023-12-11 16.69 16.74 16.34 16.37 7.5M
2023-12-08 17.10 17.12 16.72 16.75 7.0M
2023-12-07 17.16 17.35 17.12 17.25 4.7M
2023-12-06 16.98 17.35 16.88 17.24 6.4M
2023-12-05 17.35 17.39 17.13 17.16 6.0M
2023-12-04 17.52 17.82 17.25 17.28 7.5M
2023-12-01 17.20 17.29 17.00 17.23 9.0M
2023-11-30 17.46 17.69 17.25 17.29 7.0M
2023-11-29 17.14 17.64 17.12 17.56 7.8M
2023-11-28 17.45 17.62 17.20 17.31 6.9M
2023-11-27 17.58 17.59 17.43 17.54 5.6M
2023-11-24 18.01 18.14 17.34 17.42 4.7M
2023-11-22 17.83 18.38 17.77 18.20 7.0M
2023-11-21 18.49 18.51 17.99 18.06 8.8M
2023-11-20 18.45 18.49 18.23 18.42 5.8M
2023-11-17 18.76 18.93 18.50 18.56 6.5M
2023-11-16 19.12 19.24 18.82 18.85 9.3M
2023-11-15 19.25 19.39 19.07 19.15 9.1M
2023-11-14 19.01 19.61 18.96 19.56 9.6M
2023-11-13 20.07 20.18 19.51 19.71 6.6M
2023-11-10 20.40 20.44 19.75 19.93 10.6M
2023-11-09 19.78 20.97 19.74 20.77 11.1M
2023-11-08 20.14 20.62 19.91 20.00 8.3M
2023-11-07 20.44 20.65 20.24 20.38 5.4M
2023-11-06 20.92 21.09 20.45 20.48 9.1M
2023-11-03 21.33 21.47 21.04 21.18 10.7M
2023-11-02 21.95 22.32 21.67 21.69 10.1M
2023-11-01 23.28 23.28 22.34 22.46 13.8M
2023-10-31 24.96 25.17 23.42 23.45 10.9M
2023-10-30 26.04 26.10 25.02 25.06 8.6M
2023-10-27 25.71 27.22 25.36 27.08 14.5M
2023-10-26 26.04 26.98 25.58 26.21 14.9M
2023-10-25 24.51 26.57 24.51 25.98 15.1M
2023-10-24 24.92 25.56 24.30 24.39 11.0M
2023-10-23 26.94 27.36 24.69 25.55 11.8M
2023-10-20 26.33 26.93 25.69 26.46 16.2M
2023-10-19 24.67 26.40 24.30 26.30 20.4M
2023-10-18 24.09 25.37 23.91 25.06 14.8M
2023-10-17 23.76 24.02 22.55 23.55 13.1M
2023-10-16 24.37 24.45 22.85 22.91 13.5M
2023-10-13 22.55 25.91 22.40 25.32 22.8M
2023-10-12 21.88 23.52 21.43 22.60 13.6M
2023-10-11 22.25 23.31 22.00 22.12 9.0M
2023-10-10 23.08 23.09 22.24 22.53 8.5M
2023-10-09 24.43 24.77 23.28 23.31 8.0M
2023-10-06 24.71 25.29 23.15 23.64 12.6M
2023-10-05 24.24 25.37 23.93 23.94 10.9M
2023-10-04 25.15 25.50 24.18 24.28 14.3M
2023-10-03 24.01 25.96 23.63 25.56 15.2M
2023-10-02 23.44 23.89 22.75 23.36 11.5M
2023-09-29 22.01 23.36 21.87 23.32 11.5M
2023-09-28 23.99 24.27 22.68 22.87 11.5M
2023-09-27 24.31 25.44 23.96 23.97 14.6M
2023-09-26 23.42 25.16 23.15 25.04 16.3M
2023-09-25 23.53 23.78 22.76 22.90 10.4M
2023-09-22 22.72 22.99 22.05 22.87 11.9M
2023-09-21 22.16 22.88 21.70 22.81 17.1M
2023-09-20 20.08 21.24 19.94 21.18 13.3M
2023-09-19 20.53 21.03 20.29 20.41 11.3M
2023-09-18 20.94 21.09 20.21 20.51 8.2M
2023-09-15 20.04 20.75 19.77 20.68 12.8M
2023-09-14 20.24 20.30 19.88 19.91 11.0M
2023-09-13 20.76 20.82 20.39 20.51 10.0M
2023-09-12 21.00 21.10 20.55 20.93 8.1M
2023-09-11 20.91 21.21 20.69 20.78 7.2M
2023-09-08 21.64 21.65 20.96 21.28 9.3M
2023-09-07 22.46 22.69 21.59 21.71 8.0M
2023-09-06 21.42 22.23 21.35 21.74 7.8M
2023-09-05 21.30 21.64 21.03 21.35 6.8M
2023-09-01 21.17 21.42 21.00 21.21 9.8M
2023-08-31 21.90 21.97 21.39 21.50 8.5M
2023-08-30 22.42 22.62 21.86 21.99 8.7M
2023-08-29 23.19 23.23 22.46 22.67 11.5M
2023-08-28 23.73 23.84 23.22 23.25 8.6M
2023-08-25 24.99 25.60 23.96 24.20 13.7M
2023-08-24 23.97 25.40 23.85 25.30 10.7M
2023-08-23 24.87 24.91 24.23 24.31 7.9M
2023-08-22 24.54 25.59 24.51 25.14 10.4M
2023-08-21 25.45 25.91 24.92 25.03 13.0M
2023-08-18 27.21 27.33 25.49 25.71 13.8M
2023-08-17 24.90 26.39 24.69 26.38 14.5M
2023-08-16 24.79 25.23 24.05 25.17 14.5M
2023-08-15 23.86 25.02 23.78 24.77 15.6M
2023-08-14 24.22 24.59 23.36 23.42 9.7M
2023-08-11 25.26 25.42 23.76 23.83 10.7M
2023-08-10 23.92 25.54 23.36 24.80 16.3M
2023-08-09 24.70 25.75 24.16 24.69 13.5M
2023-08-08 25.52 27.21 24.88 24.91 16.2M
2023-08-07 25.26 25.48 24.42 24.48 10.1M
2023-08-04 24.06 26.01 23.62 25.83 15.3M
2023-08-03 25.90 26.31 24.58 24.94 14.0M
2023-08-02 24.39 25.65 24.30 25.02 18.2M
2023-08-01 23.22 23.43 22.92 22.95 6.6M
2023-07-31 22.78 23.10 22.59 22.60 6.7M
2023-07-28 22.92 23.52 22.64 22.90 8.9M
2023-07-27 22.25 24.31 22.20 23.80 16.9M
2023-07-26 23.57 23.57 22.61 22.67 9.5M
2023-07-25 23.28 23.40 22.82 23.29 7.1M
2023-07-24 23.68 23.68 23.09 23.30 8.2M
2023-07-21 23.70 23.86 23.26 23.70 9.3M
2023-07-20 24.15 24.42 23.68 23.99 8.5M
2023-07-19 23.29 24.16 23.23 23.90 8.0M
2023-07-18 23.83 23.90 23.39 23.48 5.9M
2023-07-17 24.00 24.03 23.43 23.87 5.5M
2023-07-14 24.22 24.54 23.76 23.92 7.5M
2023-07-13 23.63 24.26 23.44 24.21 7.3M
2023-07-12 24.63 24.67 24.01 24.07 10.5M
2023-07-11 25.21 25.90 25.06 25.47 8.0M
2023-07-10 25.94 26.27 25.61 25.66 6.8M
2023-07-07 26.79 26.86 25.50 25.83 8.2M
2023-07-06 26.26 28.90 26.26 26.51 15.7M
2023-07-05 25.26 25.26 24.84 25.07 5.9M
2023-07-03 24.91 25.10 24.71 24.74 2.9M
2023-06-30 24.98 25.19 24.67 25.00 6.1M
2023-06-29 24.95 25.50 24.91 25.37 7.5M
2023-06-28 25.56 25.60 24.81 24.83 6.5M
2023-06-27 26.20 26.21 25.24 25.77 6.7M
2023-06-26 26.51 26.55 25.86 26.43 5.9M
2023-06-23 26.78 27.11 26.10 26.48 7.7M
2023-06-22 27.08 27.13 25.96 26.15 5.9M
2023-06-21 27.04 27.28 26.69 26.79 7.6M
2023-06-20 27.52 28.01 27.33 27.35 6.4M
2023-06-16 28.34 28.47 27.28 27.30 7.6M
2023-06-15 27.32 28.33 27.28 28.30 6.0M
2023-06-14 28.31 28.39 27.52 27.57 10.0M
2023-06-13 28.10 28.57 27.94 28.42 5.8M
2023-06-12 28.47 28.90 28.30 28.49 5.0M
2023-06-09 28.13 28.74 27.97 28.36 7.2M
2023-06-08 29.00 29.13 27.89 28.21 6.8M
2023-06-07 28.95 29.39 28.73 28.91 7.5M
2023-06-06 30.44 30.53 28.71 28.78 6.9M
2023-06-05 31.22 31.34 30.53 30.61 5.9M
2023-06-02 31.68 31.90 30.85 31.18 9.3M
2023-06-01 33.92 34.08 32.43 32.49 8.5M
2023-05-31 34.94 35.48 34.13 34.46 6.1M
2023-05-30 34.37 35.86 34.10 34.73 7.0M
2023-05-26 36.23 36.30 34.72 35.65 6.8M
2023-05-25 36.91 37.77 36.68 37.07 5.0M
2023-05-24 37.44 38.33 37.36 37.96 8.1M
2023-05-23 36.30 37.05 35.42 36.49 5.3M
2023-05-22 35.85 36.64 35.23 35.81 5.5M
2023-05-19 34.63 36.58 34.42 35.77 9.1M
2023-05-18 36.23 36.37 34.88 34.90 6.4M
2023-05-17 36.65 37.15 36.16 36.36 7.6M
2023-05-16 36.83 37.63 36.51 37.61 6.2M
2023-05-15 37.14 37.64 36.50 36.50 5.0M
2023-05-12 37.04 38.43 36.83 37.51 7.6M
2023-05-11 38.29 39.20 37.35 37.47 6.3M
2023-05-10 37.75 39.54 37.30 37.84 7.3M
2023-05-09 38.77 39.17 38.47 39.03 5.1M
2023-05-08 38.54 39.09 38.06 38.11 4.4M
2023-05-05 40.30 40.49 38.54 38.75 7.3M
2023-05-04 40.96 43.21 40.56 42.06 9.6M
2023-05-03 39.25 40.19 38.07 40.10 12.6M
2023-05-02 37.88 41.49 37.88 38.89 13.8M
2023-05-01 37.55 37.62 36.36 37.24 6.8M
2023-04-28 39.22 39.22 37.81 37.86 10.6M
2023-04-27 39.87 39.90 38.92 39.43 7.2M
2023-04-26 41.65 42.05 40.06 41.22 5.1M
2023-04-25 39.60 42.57 39.27 42.29 8.6M
2023-04-24 39.30 39.78 38.98 38.99 4.9M
2023-04-21 39.66 40.39 39.08 39.20 4.4M
2023-04-20 39.95 40.30 38.96 39.95 5.1M
2023-04-19 39.49 39.65 38.66 39.09 4.8M
2023-04-18 39.33 39.87 38.87 39.24 4.6M
2023-04-17 40.50 40.50 39.28 39.50 3.8M
2023-04-14 41.58 41.87 40.61 40.61 4.9M
2023-04-13 42.12 42.14 41.15 41.34 5.2M
2023-04-12 41.80 43.21 41.62 42.90 4.0M
2023-04-11 42.63 42.91 42.03 42.64 3.2M
2023-04-10 43.70 44.21 42.81 43.06 3.1M
2023-04-06 44.64 45.04 43.09 43.48 6.1M
2023-04-05 44.94 45.76 44.14 44.26 6.0M
2023-04-04 44.17 45.91 43.97 44.67 6.4M
2023-04-03 44.90 45.74 43.75 43.91 4.3M
2023-03-31 44.89 45.15 44.25 44.91 2.6M
2023-03-30 44.83 46.66 44.71 45.11 2.6M
2023-03-29 45.54 45.95 44.84 45.11 2.8M
2023-03-28 47.69 48.29 46.58 46.64 3.0M
2023-03-27 48.65 49.47 47.57 47.97 3.4M
2023-03-24 53.26 55.49 49.69 49.74 6.3M
2023-03-23 48.93 52.69 47.14 51.89 9.0M
2023-03-22 48.47 50.55 46.80 50.54 12.3M
2023-03-21 50.74 50.77 48.40 48.46 7.9M
2023-03-20 56.01 56.81 53.02 53.10 7.0M
2023-03-17 52.00 56.76 51.15 55.96 9.7M
2023-03-16 57.18 57.50 50.29 50.46 7.6M
2023-03-15 55.98 60.38 54.17 54.96 7.8M
2023-03-14 50.69 53.23 48.51 51.66 7.8M
2023-03-13 59.19 59.65 53.33 54.54 9.4M
2023-03-10 47.70 57.70 47.70 52.93 17.1M
2023-03-09 42.72 47.97 42.39 47.51 4.0M
2023-03-08 44.11 44.25 42.87 43.05 2.5M
2023-03-07 42.90 44.16 42.24 43.77 2.9M
2023-03-06 10.79 10.86 10.68 10.71 8.6M
2023-03-03 11.10 11.17 10.86 10.90 10.9M
2023-03-02 11.86 11.88 11.22 11.22 9.2M
2023-03-01 11.61 11.92 11.43 11.65 9.5M
2023-02-28 11.78 11.79 11.42 11.54 6.8M
2023-02-27 11.95 11.95 11.67 11.78 9.1M
2023-02-24 12.22 12.56 12.15 12.25 12.8M
2023-02-23 11.96 12.35 11.72 11.79 11.4M
2023-02-22 12.63 12.77 12.14 12.22 12.1M
2023-02-21 12.24 12.68 12.08 12.58 12.9M
2023-02-17 11.87 12.14 11.65 11.67 11.7M
2023-02-16 11.39 11.68 11.14 11.68 13.9M
2023-02-15 11.33 11.36 11.06 11.07 6.9M
2023-02-14 11.55 11.72 11.15 11.30 10.2M
2023-02-13 11.99 12.04 11.68 11.69 7.2M
2023-02-10 12.24 12.49 12.06 12.17 10.5M
2023-02-09 11.45 12.08 11.35 12.03 9.4M
2023-02-08 11.37 11.88 11.20 11.66 9.5M
2023-02-07 11.69 11.71 11.14 11.24 8.7M
2023-02-06 11.47 11.65 11.36 11.60 6.1M
2023-02-03 11.54 11.72 11.19 11.32 11.5M
2023-02-02 10.72 11.53 10.64 11.21 12.7M
2023-02-01 11.29 11.58 10.85 10.98 10.5M
2023-01-31 11.59 11.67 11.23 11.32 6.8M
2023-01-30 11.57 11.80 11.48 11.58 9.2M
2023-01-27 11.50 11.50 11.06 11.30 9.5M
2023-01-26 11.49 11.73 11.40 11.45 8.0M
2023-01-25 11.99 12.35 11.57 11.63 11.6M
2023-01-24 12.14 12.17 11.56 11.61 8.5M
2023-01-23 12.17 12.26 12.01 12.08 7.0M
2023-01-20 12.51 12.65 12.11 12.17 8.4M
2023-01-19 12.88 13.04 12.44 12.62 10.6M
2023-01-18 12.00 12.64 11.92 12.55 11.4M
2023-01-17 12.21 12.32 12.01 12.12 6.9M
2023-01-13 12.42 12.42 11.91 12.02 9.6M
2023-01-12 12.72 12.90 12.31 12.33 10.7M
2023-01-11 12.82 13.04 12.81 12.97 6.5M
2023-01-10 13.55 13.55 12.87 12.91 5.9M
2023-01-09 13.32 13.61 13.20 13.47 6.2M
2023-01-06 13.46 13.63 13.20 13.40 7.1M
2023-01-05 13.75 13.94 13.65 13.72 6.1M
2023-01-04 13.88 14.00 13.58 13.61 5.5M
2023-01-03 14.00 14.50 13.90 13.99 6.1M