ProShares Short VIX Short-Term Futures ETF (SVXY)

SVXY
🏛️ 美国 →
51.21
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 50.60 50.80 49.76 50.06 0.8M
2024-12-30 49.40 50.94 48.48 50.21 1.3M
2024-12-27 51.54 51.61 49.29 50.73 2.2M
2024-12-26 51.68 52.11 51.02 51.97 1.0M
2024-12-24 51.00 52.13 51.00 52.03 0.9M
2024-12-23 49.53 50.71 48.62 50.66 1.3M
2024-12-20 45.91 49.17 45.83 49.12 2.8M
2024-12-19 48.99 49.16 45.48 45.60 3.6M
2024-12-18 52.46 52.76 47.69 47.69 2.0M
2024-12-17 52.58 52.87 52.09 52.21 0.8M
2024-12-16 53.45 53.46 52.72 52.83 0.5M
2024-12-13 53.70 53.78 52.97 53.29 0.5M
2024-12-12 53.39 53.72 53.05 53.33 0.7M
2024-12-11 53.87 54.00 53.41 53.50 0.5M
2024-12-10 53.40 53.61 53.07 53.26 0.5M
2024-12-09 53.74 53.89 52.93 53.19 0.8M
2024-12-06 53.78 53.94 53.49 53.75 0.8M
2024-12-05 53.21 53.52 53.14 53.28 0.5M
2024-12-04 53.87 54.04 53.34 53.39 0.8M
2024-12-03 53.13 53.73 52.82 53.53 0.7M
2024-12-02 53.23 53.47 53.12 53.46 0.6M
2024-11-29 52.94 53.28 52.90 52.92 0.5M
2024-11-27 52.43 52.72 51.80 52.58 0.7M
2024-11-26 52.22 52.74 52.22 52.50 0.7M
2024-11-25 52.04 52.29 51.04 52.23 0.8M
2024-11-22 50.39 51.30 50.34 51.21 1.0M
2024-11-21 50.76 50.90 49.40 50.27 2.3M
2024-11-20 50.89 51.00 49.07 50.04 2.5M
2024-11-19 50.27 51.58 50.25 50.90 3.8M
2024-11-18 51.05 52.20 50.87 51.82 0.9M
2024-11-15 52.35 52.45 49.60 50.82 4.9M
2024-11-14 52.86 53.16 52.54 52.68 1.1M
2024-11-13 52.30 52.82 51.99 52.70 1.2M
2024-11-12 51.95 52.24 51.43 52.09 1.3M
2024-11-11 52.29 52.47 52.00 52.06 0.8M
2024-11-08 51.86 52.11 51.50 51.99 1.4M
2024-11-07 51.49 51.97 51.44 51.89 3.7M
2024-11-06 51.25 51.25 50.06 51.09 6.6M
2024-11-05 47.68 48.64 47.68 48.60 1.1M
2024-11-04 46.57 47.45 46.42 47.37 0.8M
2024-11-01 46.53 47.08 46.26 46.30 1.1M
2024-10-31 47.13 47.15 45.87 45.91 1.8M
2024-10-30 48.14 48.50 47.68 47.75 0.6M
2024-10-29 48.13 48.68 47.98 48.33 0.6M
2024-10-28 48.10 48.53 47.97 48.19 0.7M
2024-10-25 48.50 48.74 47.06 47.07 1.1M
2024-10-24 48.34 48.38 47.15 48.25 0.7M
2024-10-23 48.73 48.83 47.17 47.83 1.2M
2024-10-22 48.61 49.21 48.38 49.04 0.8M
2024-10-21 48.84 49.07 48.32 48.95 0.8M
2024-10-18 48.58 49.03 48.48 48.97 0.7M
2024-10-17 48.21 48.46 47.95 48.40 0.8M
2024-10-16 47.84 48.17 47.46 48.03 0.7M
2024-10-15 48.99 49.18 47.68 47.77 1.1M
2024-10-14 48.03 48.82 47.97 48.55 0.7M
2024-10-11 47.35 47.90 47.35 47.69 0.8M
2024-10-10 47.63 47.66 47.12 47.46 1.0M
2024-10-09 47.26 47.85 47.18 47.73 0.7M
2024-10-08 47.02 47.41 46.76 47.10 1.0M
2024-10-07 47.90 47.97 46.01 46.24 1.5M
2024-10-04 48.02 48.47 47.60 48.36 1.4M
2024-10-03 47.94 48.40 47.31 47.41 1.3M
2024-10-02 48.14 48.68 47.46 48.55 1.3M
2024-10-01 50.20 50.20 47.87 48.19 2.3M
2024-09-30 49.46 50.17 48.89 50.11 0.9M
2024-09-27 50.79 50.81 49.53 49.54 1.0M
2024-09-26 50.85 50.99 50.49 50.76 0.8M
2024-09-25 50.93 51.29 50.69 50.76 0.8M
2024-09-24 51.29 51.43 50.25 51.07 1.0M
2024-09-23 51.42 51.68 50.87 51.09 0.9M
2024-09-20 50.88 51.52 50.81 51.16 1.3M
2024-09-19 50.90 51.26 50.58 51.06 1.6M
2024-09-18 49.87 51.14 49.47 49.95 2.1M
2024-09-17 50.31 50.58 49.40 49.75 1.0M
2024-09-16 50.50 50.50 49.70 50.28 0.9M
2024-09-13 50.25 51.07 50.22 50.53 1.2M
2024-09-12 49.97 50.46 49.36 50.40 1.2M
2024-09-11 49.50 50.23 47.19 50.17 2.1M
2024-09-10 48.96 49.22 47.62 49.18 1.2M
2024-09-09 47.70 48.93 47.44 48.65 1.9M
2024-09-06 49.43 49.72 46.05 47.18 3.0M
2024-09-05 48.18 49.31 47.88 48.89 2.0M
2024-09-04 47.71 49.33 47.14 47.76 9.4M
2024-09-03 53.21 53.24 47.39 48.33 5.9M
2024-08-30 53.49 53.92 53.00 53.78 1.3M
2024-08-29 52.90 53.42 52.64 53.00 1.5M
2024-08-28 53.62 53.69 51.73 52.12 1.1M
2024-08-27 52.72 53.64 52.51 53.64 0.6M
2024-08-26 53.20 53.27 52.43 53.05 0.8M
2024-08-23 52.20 53.15 51.89 53.03 1.3M
2024-08-22 52.88 52.98 51.33 51.54 1.5M
2024-08-21 53.08 53.11 51.96 52.66 2.2M
2024-08-20 53.88 54.03 52.83 52.96 2.7M
2024-08-19 53.56 54.32 53.44 54.15 2.0M
2024-08-16 53.04 53.73 52.89 53.47 1.8M
2024-08-15 53.22 53.90 52.84 53.56 3.8M
2024-08-14 51.36 52.53 51.10 52.52 2.4M
2024-08-13 49.32 50.86 49.32 50.79 2.4M
2024-08-12 48.94 50.48 48.26 48.90 3.9M
2024-08-09 46.01 48.94 45.53 48.73 3.2M
2024-08-08 45.16 45.99 44.53 45.73 3.8M
2024-08-07 46.14 46.53 43.13 44.01 6.4M
2024-08-06 41.86 45.22 41.15 43.04 9.6M
2024-08-05 39.20 45.87 38.60 39.22 13.7M
2024-08-02 54.30 54.66 48.82 49.92 16.1M
2024-08-01 59.30 59.49 55.46 56.60 2.2M
2024-07-31 59.17 60.20 59.02 59.21 1.3M
2024-07-30 59.48 59.61 57.37 58.40 1.9M
2024-07-29 59.07 59.54 58.57 59.28 1.4M
2024-07-26 58.11 58.88 57.87 58.80 1.8M
2024-07-25 57.77 58.94 56.38 57.16 3.2M
2024-07-24 60.71 60.71 57.11 57.39 3.8M
2024-07-23 61.46 62.06 61.21 61.59 1.2M
2024-07-22 60.28 61.53 60.21 61.42 1.7M
2024-07-19 60.59 60.95 59.37 59.71 2.6M
2024-07-18 62.66 62.78 60.56 60.98 2.3M
2024-07-17 62.23 62.62 61.49 61.89 2.8M
2024-07-16 63.41 63.49 62.97 62.97 0.9M
2024-07-15 63.98 64.13 63.12 63.22 1.0M
2024-07-12 63.73 64.22 63.68 63.75 0.8M
2024-07-11 63.71 63.77 62.77 63.22 1.7M
2024-07-10 63.33 63.75 63.19 63.34 0.7M
2024-07-09 63.42 63.50 63.08 63.26 0.6M
2024-07-08 63.18 63.48 63.13 63.30 0.7M
2024-07-05 62.99 63.00 62.49 62.74 0.8M
2024-07-03 63.00 63.16 62.74 62.79 0.4M
2024-07-02 62.42 63.05 62.42 62.96 0.8M
2024-07-01 61.71 62.58 61.56 62.55 0.9M
2024-06-28 61.74 61.95 61.30 61.39 1.2M
2024-06-27 61.54 61.79 61.44 61.79 1.0M
2024-06-26 61.09 61.53 60.96 61.46 0.9M
2024-06-25 60.62 61.27 60.39 61.20 0.6M
2024-06-24 60.21 60.89 60.11 60.47 0.8M
2024-06-21 59.62 60.59 59.25 60.36 1.0M
2024-06-20 60.85 60.90 59.57 59.99 1.7M
2024-06-18 61.00 61.10 60.50 60.80 0.8M
2024-06-17 60.49 61.02 60.11 60.67 0.9M
2024-06-14 60.68 60.91 59.86 60.46 1.0M
2024-06-13 61.42 61.60 60.60 61.40 1.0M
2024-06-12 61.46 61.64 61.15 61.40 0.9M
2024-06-11 60.39 60.89 60.00 60.75 0.9M
2024-06-10 60.31 60.90 60.12 60.78 0.9M
2024-06-07 60.45 60.95 60.31 60.73 0.8M
2024-06-06 60.42 60.51 60.04 60.44 0.9M
2024-06-05 59.99 60.27 59.33 60.19 0.7M
2024-06-04 59.20 59.73 58.75 59.60 0.9M
2024-06-03 59.88 59.98 58.60 59.76 1.0M
2024-05-31 59.10 59.61 57.86 59.54 1.7M
2024-05-30 58.48 59.16 58.07 58.63 1.3M
2024-05-29 58.38 59.05 58.25 58.55 1.1M
2024-05-28 60.45 60.47 59.15 59.70 1.1M
2024-05-24 59.59 60.45 59.54 60.34 0.9M
2024-05-23 60.50 60.59 59.06 59.41 2.0M
2024-05-22 60.39 60.66 59.49 59.84 1.4M
2024-05-21 59.90 60.57 59.86 60.45 0.8M
2024-05-20 59.96 60.28 59.73 59.90 0.6M
2024-05-17 59.60 60.02 59.49 59.91 0.9M
2024-05-16 59.51 59.66 59.28 59.62 1.2M
2024-05-15 59.00 59.56 58.75 59.55 1.1M
2024-05-14 57.88 58.52 57.74 58.35 0.8M
2024-05-13 58.32 58.34 57.77 57.93 1.1M
2024-05-10 57.91 58.25 57.75 58.25 1.0M
2024-05-09 57.66 57.86 57.39 57.83 1.1M
2024-05-08 57.38 57.73 57.35 57.63 0.8M
2024-05-07 57.44 57.45 57.17 57.41 1.0M
2024-05-06 56.96 57.30 56.93 57.20 1.1M
2024-05-03 56.51 56.64 56.01 56.53 1.4M
2024-05-02 55.24 55.66 54.48 55.52 1.1M
2024-05-01 54.44 55.84 54.29 54.61 1.5M
2024-04-30 55.51 55.85 54.73 54.78 1.2M
2024-04-29 55.38 55.80 55.04 55.59 1.1M
2024-04-26 55.06 55.27 54.77 55.13 1.0M
2024-04-25 53.27 54.39 52.89 54.21 1.6M
2024-04-24 54.73 54.88 54.09 54.84 1.6M
2024-04-23 54.10 54.70 53.96 54.51 1.4M
2024-04-22 52.53 53.80 52.47 53.46 1.4M
2024-04-19 52.07 52.59 51.10 51.48 1.4M
2024-04-18 52.71 53.07 51.83 52.12 1.3M
2024-04-17 52.31 52.82 51.27 52.41 1.8M
2024-04-16 51.43 52.60 51.20 52.08 1.9M
2024-04-15 53.34 53.82 51.15 51.27 2.3M
2024-04-12 53.87 53.87 51.31 52.78 3.0M
2024-04-11 54.58 55.23 53.46 55.08 1.0M
2024-04-10 108.68 109.41 107.06 109.17 1.9M
2024-04-09 110.24 110.45 107.77 110.13 1.5M
2024-04-08 108.73 110.17 108.25 109.71 1.5M
2024-04-05 107.77 109.50 107.00 107.56 1.6M
2024-04-04 112.13 112.64 106.94 108.65 1.4M
2024-04-03 110.06 111.80 109.69 111.09 1.2M
2024-04-02 110.47 110.85 108.70 110.74 1.3M
2024-04-01 112.79 113.15 111.40 112.36 1.1M
2024-03-28 113.82 113.96 112.64 112.74 1.1M
2024-03-27 113.50 113.83 112.45 113.74 0.9M
2024-03-26 113.05 113.68 112.73 112.77 0.8M
2024-03-25 112.12 113.00 112.04 112.45 0.9M
2024-03-22 111.96 113.03 111.83 112.15 1.0M
2024-03-21 112.50 112.87 111.64 112.33 1.2M
2024-03-20 110.65 112.13 110.42 111.92 1.4M
2024-03-19 109.15 110.71 108.74 110.65 1.4M
2024-03-18 108.70 109.55 108.63 109.13 1.7M
2024-03-15 108.01 108.70 105.78 107.95 1.6M
2024-03-14 110.71 111.02 106.71 108.97 2.3M
2024-03-13 110.17 110.64 109.83 110.43 1.0M
2024-03-12 108.71 110.17 107.98 110.06 1.6M
2024-03-11 106.58 107.88 105.40 107.38 1.2M
2024-03-08 108.90 109.34 105.00 106.88 1.6M
2024-03-07 109.12 109.17 107.58 108.22 1.4M
2024-03-06 109.47 109.66 107.47 107.94 1.4M
2024-03-05 109.71 109.83 106.43 108.06 2.1M
2024-03-04 110.31 110.66 110.01 110.34 1.2M
2024-03-01 110.79 111.22 109.86 110.29 1.5M
2024-02-29 110.50 110.62 109.13 110.36 1.0M
2024-02-28 110.09 110.23 109.15 109.58 0.8M
2024-02-27 109.97 110.55 109.80 110.46 1.0M
2024-02-26 109.30 109.68 109.15 109.38 1.1M
2024-02-23 107.70 108.90 107.40 108.77 1.2M
2024-02-22 107.93 108.53 106.74 106.93 1.3M
2024-02-21 105.00 105.94 104.60 105.78 1.1M
2024-02-20 106.36 106.55 103.93 105.33 1.8M
2024-02-16 106.61 108.06 106.18 107.15 2.5M
2024-02-15 107.16 107.39 105.92 106.86 2.4M
2024-02-14 105.83 106.77 104.80 106.58 2.4M
2024-02-13 105.98 106.38 100.18 103.55 2.3M
2024-02-12 109.18 109.33 107.06 107.66 1.2M
2024-02-09 109.40 109.89 108.67 108.86 1.4M
2024-02-08 108.88 109.34 108.21 109.26 1.5M
2024-02-07 109.16 109.23 108.36 108.81 0.8M
2024-02-06 107.75 108.70 107.21 108.63 0.9M
2024-02-05 105.77 107.39 104.60 107.30 1.0M
2024-02-02 105.17 106.11 104.73 105.21 0.8M
2024-02-01 105.43 106.13 104.10 105.02 1.2M
2024-01-31 107.16 107.40 104.19 104.61 1.3M
2024-01-30 106.89 107.50 106.76 107.34 0.8M
2024-01-29 106.86 107.09 105.93 106.52 1.2M
2024-01-26 106.72 107.55 106.28 106.91 1.1M
2024-01-25 107.41 107.58 106.38 106.45 1.1M
2024-01-24 108.97 109.10 107.11 107.17 1.1M
2024-01-23 107.66 108.60 107.56 108.49 1.0M
2024-01-22 105.75 107.19 105.51 106.99 1.4M
2024-01-19 104.82 105.60 104.60 105.17 1.6M
2024-01-18 103.33 104.08 102.21 103.86 1.2M
2024-01-17 102.56 103.36 100.89 102.11 2.3M
2024-01-16 104.60 105.27 102.93 104.13 2.4M
2024-01-12 106.95 106.95 105.62 105.88 1.3M
2024-01-11 106.95 107.30 104.76 106.60 2.0M
2024-01-10 106.29 106.69 106.00 106.32 1.2M
2024-01-09 104.05 105.98 104.03 105.79 1.4M
2024-01-08 103.49 105.25 103.22 104.57 1.8M
2024-01-05 102.05 103.83 102.05 103.38 2.2M
2024-01-04 101.56 102.69 101.43 101.78 1.7M
2024-01-03 102.59 103.32 100.74 101.63 2.5M
2024-01-02 102.15 103.79 101.18 103.42 1.9M