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
2025-09-26 33.92 34.44 32.84 32.84 6.5M
2025-09-25 34.51 34.87 33.50 34.30 8.9M
2025-09-24 33.99 34.84 33.78 33.86 5.5M
2025-09-23 33.68 34.76 33.68 34.20 7.6M
2025-09-22 33.50 33.81 33.21 33.80 4.5M
2025-09-19 32.88 33.69 32.88 33.18 4.5M
2025-09-18 32.68 33.31 32.64 33.17 5.0M
2025-09-17 34.25 34.28 32.79 33.32 10.7M
2025-09-16 34.02 34.60 33.97 34.53 6.2M
2025-09-15 33.28 34.03 33.25 33.91 6.4M
2025-09-12 33.66 33.76 33.25 33.68 4.6M
2025-09-11 33.90 34.11 33.64 33.68 6.0M
2025-09-10 34.22 34.77 34.08 34.44 6.0M
2025-09-09 34.96 35.42 34.60 34.64 5.1M
2025-09-08 35.10 35.20 34.72 34.81 4.3M
2025-09-05 34.56 36.49 34.50 35.47 13.4M
2025-09-04 36.24 36.33 35.33 35.38 8.7M
2025-09-03 37.17 37.26 36.44 36.46 6.7M
2025-09-02 38.21 38.94 37.35 37.39 10.1M
2025-08-29 35.46 36.61 35.28 36.27 6.0M
2025-08-28 35.52 36.04 35.37 35.45 3.9M
2025-08-27 36.00 36.49 35.60 36.01 5.3M
2025-08-26 36.37 36.43 35.82 35.86 3.0M
2025-08-25 36.38 36.62 35.85 36.14 4.4M
2025-08-22 39.04 39.09 35.97 35.98 17.2M
2025-08-21 39.14 39.81 38.83 39.27 5.2M
2025-08-20 38.89 40.08 38.50 38.67 8.4M
2025-08-19 37.67 39.03 37.64 38.82 7.9M
2025-08-18 38.97 38.99 37.89 38.10 5.7M
2025-08-15 38.91 39.36 38.78 39.04 6.9M
2025-08-14 39.79 39.85 38.94 39.18 5.3M
2025-08-13 38.73 39.31 38.65 39.02 4.9M
2025-08-12 40.22 40.30 39.20 39.30 9.7M
2025-08-11 40.67 41.23 40.36 41.00 4.5M
2025-08-08 41.56 41.68 40.75 40.81 5.9M
2025-08-07 41.36 42.90 41.20 42.21 4.7M
2025-08-06 43.15 43.47 41.88 41.93 4.3M
2025-08-05 42.64 44.53 42.64 43.25 5.2M
2025-08-04 44.63 44.74 42.85 42.92 6.2M
2025-08-01 44.53 46.97 44.49 45.91 17.8M
2025-07-31 41.39 42.78 41.11 42.46 7.0M
2025-07-30 41.94 43.00 41.55 42.39 5.5M
2025-07-29 40.69 42.36 40.46 42.10 5.4M
2025-07-28 41.45 41.74 41.14 41.15 4.8M
2025-07-25 42.81 42.85 42.22 42.33 3.5M
2025-07-24 42.51 42.82 42.16 42.68 3.7M
2025-07-23 43.98 44.35 42.70 42.81 6.7M
2025-07-22 44.59 45.77 44.41 44.65 3.7M
2025-07-21 44.64 44.86 43.89 44.86 5.1M
2025-07-18 45.24 45.64 45.01 45.01 4.9M
2025-07-17 45.65 45.96 45.43 45.85 2.8M
2025-07-16 45.48 48.10 45.22 45.91 8.6M
2025-07-15 44.91 45.67 44.84 45.61 4.7M
2025-07-14 45.67 45.95 45.36 45.87 4.0M
2025-07-11 45.89 46.02 44.69 45.20 3.5M
2025-07-10 45.09 45.39 44.77 44.95 3.2M
2025-07-09 45.74 46.20 45.23 45.26 4.5M
2025-07-08 47.13 47.31 46.55 46.85 3.9M
2025-07-07 48.08 48.97 47.82 48.14 4.5M
2025-07-03 47.06 47.63 46.81 47.57 2.7M
2025-07-02 48.07 48.26 47.44 47.91 3.4M
2025-07-01 48.34 48.40 47.53 48.04 3.4M
2025-06-30 47.74 48.45 47.61 48.05 3.3M
2025-06-27 47.88 49.29 47.84 48.27 3.9M
2025-06-26 48.50 48.50 47.98 48.41 3.0M
2025-06-25 48.60 49.36 48.48 48.52 3.2M
2025-06-24 50.03 50.09 49.09 49.15 4.7M
2025-06-23 53.31 55.57 52.61 52.79 6.7M
2025-06-20 52.39 54.24 52.07 53.46 5.6M
2025-06-18 54.24 54.86 51.87 52.90 6.3M
2025-06-17 52.28 55.22 51.94 54.22 7.6M
2025-06-16 52.97 52.98 50.84 51.29 7.1M
2025-06-13 53.59 56.01 52.23 55.15 12.3M
2025-06-12 51.21 51.52 50.26 51.16 4.9M
2025-06-11 49.18 51.29 48.67 50.51 5.7M
2025-06-10 50.28 50.53 49.76 50.08 3.6M
2025-06-09 50.50 50.77 49.85 50.32 2.4M
2025-06-06 51.63 51.75 50.66 50.81 3.7M
2025-06-05 51.43 53.53 50.56 53.02 5.5M
2025-06-04 51.90 52.48 51.76 52.02 2.3M
2025-06-03 53.03 53.27 51.93 52.11 2.4M
2025-06-02 54.34 54.81 53.19 53.28 3.2M
2025-05-30 54.25 55.96 53.26 53.83 4.6M
2025-05-29 52.15 54.36 52.09 53.55 2.8M
2025-05-28 52.77 53.88 52.76 53.49 2.4M
2025-05-27 55.13 55.80 52.83 52.88 5.0M
2025-05-23 59.00 59.36 56.91 58.79 6.7M
2025-05-22 56.02 56.39 54.21 55.10 3.5M
2025-05-21 53.14 56.38 52.16 55.66 6.9M
2025-05-20 52.28 53.36 51.88 52.09 4.9M
2025-05-19 53.88 54.24 52.07 52.47 4.2M
2025-05-16 51.59 52.31 51.24 51.83 5.5M
2025-05-15 53.43 53.98 51.99 52.07 4.5M
2025-05-14 51.91 53.17 51.81 52.94 4.4M
2025-05-13 51.36 51.90 50.29 51.82 4.9M
2025-05-12 55.44 55.50 52.09 52.17 7.1M
2025-05-09 60.17 60.63 59.28 59.95 2.7M
2025-05-08 61.78 62.24 59.85 60.44 3.7M
2025-05-07 63.73 64.99 62.46 62.83 3.3M
2025-05-06 64.05 64.79 62.69 64.55 3.9M
2025-05-05 62.00 62.64 60.95 62.13 3.1M
2025-05-02 62.17 62.75 60.79 61.01 4.0M
2025-05-01 62.75 64.58 62.57 63.42 4.0M
2025-04-30 65.22 68.47 64.02 64.64 6.2M
2025-04-29 64.28 64.69 62.75 63.02 3.2M
2025-04-28 62.32 66.11 62.32 63.68 4.3M
2025-04-25 65.78 67.26 63.21 63.34 6.9M
2025-04-24 67.82 68.04 65.62 65.86 6.0M
2025-04-23 67.61 70.76 66.29 68.38 8.1M
2025-04-22 73.08 73.49 70.57 70.94 4.7M
2025-04-21 72.25 77.62 72.06 76.52 6.5M
2025-04-17 71.67 73.10 70.94 71.34 5.5M
2025-04-16 70.66 75.31 68.39 73.36 8.1M
2025-04-15 68.50 69.37 65.69 68.32 8.5M
2025-04-14 70.52 75.75 68.03 68.03 9.9M
2025-04-11 81.64 85.79 76.64 77.12 13.7M
2025-04-10 72.09 87.05 69.61 79.20 25.1M
2025-04-09 87.18 89.23 63.35 67.79 19.8M
2025-04-08 67.88 91.19 67.31 85.42 17.7M
2025-04-07 81.74 84.82 68.23 74.35 20.8M
2025-04-04 69.93 76.46 66.72 74.85 27.1M
2025-04-03 57.51 62.61 55.93 62.49 17.4M
2025-04-02 53.65 53.65 49.18 50.09 6.8M
2025-04-01 52.17 54.00 50.69 51.48 5.0M
2025-03-31 54.35 55.31 50.84 51.47 7.0M
2025-03-28 48.06 51.70 47.47 51.42 7.2M
2025-03-27 47.68 48.46 46.59 47.18 4.4M
2025-03-26 45.00 47.98 45.00 46.94 5.8M
2025-03-25 44.94 45.80 44.85 45.80 4.4M
2025-03-24 46.71 46.74 45.16 45.45 6.2M
2025-03-21 49.24 49.98 48.10 48.10 4.1M
2025-03-20 50.01 50.31 47.89 48.33 5.6M
2025-03-19 50.41 50.81 48.00 49.18 5.6M
2025-03-18 49.30 51.64 49.03 50.80 5.7M
2025-03-17 50.94 50.95 49.22 49.51 7.3M
2025-03-14 54.53 54.83 51.27 51.53 5.7M
2025-03-13 54.16 57.57 53.22 56.28 10.4M
2025-03-12 54.71 57.39 53.53 53.97 7.7M
2025-03-11 57.32 60.28 55.94 56.94 11.3M
2025-03-10 53.94 57.87 53.52 56.48 13.2M
2025-03-07 53.39 55.34 51.02 51.23 8.5M
2025-03-06 51.47 53.91 50.16 53.73 13.1M
2025-03-05 50.23 51.75 48.27 48.45 13.0M
2025-03-04 51.57 54.50 48.33 50.59 13.6M
2025-03-03 44.51 50.77 44.51 49.29 8.3M
2025-02-28 47.13 48.15 45.39 45.83 6.9M
2025-02-27 43.48 46.79 43.25 46.57 9.5M
2025-02-26 44.57 45.44 43.04 44.10 6.5M
2025-02-25 45.00 47.03 44.02 45.14 13.5M
2025-02-24 43.85 45.76 43.08 44.70 8.9M
2025-02-21 41.51 44.87 41.49 44.33 13.5M
2025-02-20 41.31 42.30 41.04 41.49 6.6M
2025-02-19 42.20 42.20 41.27 41.27 4.5M
2025-02-18 41.75 42.17 41.44 41.80 5.8M
2025-02-14 42.08 42.47 41.83 42.00 4.1M
2025-02-13 42.81 43.30 42.06 42.06 5.2M
2025-02-12 43.97 44.26 42.64 42.87 5.3M
2025-02-11 43.14 43.33 42.56 42.90 4.0M
2025-02-10 43.17 43.59 42.83 42.85 4.5M
2025-02-07 42.19 44.12 42.13 43.96 5.0M
2025-02-06 42.39 43.33 42.34 42.53 3.5M
2025-02-05 43.74 44.30 42.70 42.80 3.8M
2025-02-04 44.52 45.07 43.42 43.69 5.0M
2025-02-03 47.13 48.20 43.48 45.07 12.0M
2025-01-31 42.14 44.72 41.92 44.12 7.3M
2025-01-30 42.30 43.24 42.16 42.68 3.8M
2025-01-29 42.90 44.56 42.66 42.91 4.5M
2025-01-28 44.00 45.21 42.74 43.02 6.0M
2025-01-27 46.70 46.92 43.94 44.49 15.7M
2025-01-24 41.61 42.15 41.46 41.74 4.1M
2025-01-23 42.55 42.61 41.70 41.93 6.3M
2025-01-22 42.08 42.86 41.98 42.75 6.6M
2025-01-21 43.03 43.40 41.98 42.11 5.7M
2025-01-17 42.97 43.96 42.77 43.96 5.6M
2025-01-16 43.43 43.91 43.11 43.62 4.3M
2025-01-15 45.05 45.16 43.43 43.55 8.4M
2025-01-14 47.63 49.06 46.42 47.42 4.7M
2025-01-13 51.11 51.50 48.12 48.52 6.0M
2025-01-10 47.93 50.47 47.59 49.45 7.0M
2025-01-08 47.08 48.61 45.93 46.34 6.5M
2025-01-07 43.49 47.40 43.40 46.41 6.0M
2025-01-06 43.82 44.88 43.28 43.90 4.0M
2025-01-03 46.00 46.30 44.09 44.10 4.1M
2025-01-02 45.10 49.02 44.85 46.84 4.3M