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
2025-09-26 50.43 51.21 50.04 51.21 1.1M
2025-09-25 49.91 50.71 49.70 50.10 1.3M
2025-09-24 50.32 50.51 49.77 50.48 0.9M
2025-09-23 50.56 50.57 49.79 50.15 1.2M
2025-09-22 50.76 50.95 50.48 50.49 0.9M
2025-09-19 51.12 51.15 50.56 50.89 0.9M
2025-09-18 51.29 51.37 50.84 50.84 1.1M
2025-09-17 50.09 51.24 50.09 50.91 1.9M
2025-09-16 50.31 50.37 49.91 49.97 1.1M
2025-09-15 50.93 50.93 50.33 50.40 1.1M
2025-09-12 50.57 50.90 50.53 50.62 0.7M
2025-09-11 50.39 50.61 50.27 50.60 0.7M
2025-09-10 50.18 50.28 49.79 49.96 1.0M
2025-09-09 49.67 49.91 49.33 49.89 0.9M
2025-09-08 49.56 49.81 49.46 49.75 1.0M
2025-09-05 49.87 49.96 48.57 49.30 1.6M
2025-09-04 48.75 49.35 48.73 49.30 1.0M
2025-09-03 48.06 48.62 48.06 48.62 1.8M
2025-09-02 47.51 48.00 46.94 47.99 2.7M
2025-08-29 49.36 49.42 48.51 48.74 1.3M
2025-08-28 49.22 49.35 48.90 49.21 0.9M
2025-08-27 48.94 49.06 48.60 48.96 0.9M
2025-08-26 48.62 49.02 48.62 49.00 0.8M
2025-08-25 48.65 49.01 48.50 48.84 0.9M
2025-08-22 47.04 48.93 47.04 48.93 2.0M
2025-08-21 47.02 47.20 46.62 46.96 1.6M
2025-08-20 47.19 47.39 46.44 47.30 2.3M
2025-08-19 47.91 47.96 47.08 47.18 1.5M
2025-08-18 47.18 47.78 47.12 47.69 0.9M
2025-08-15 47.14 47.22 46.88 47.09 0.7M
2025-08-14 46.69 47.14 46.62 47.01 0.8M
2025-08-13 47.24 47.30 46.93 47.11 0.8M
2025-08-12 46.35 46.98 46.35 46.95 1.0M
2025-08-11 46.14 46.30 45.83 46.00 1.1M
2025-08-08 45.63 46.08 45.59 46.08 1.1M
2025-08-07 45.75 45.84 44.93 45.28 1.4M
2025-08-06 44.83 45.49 44.65 45.49 0.9M
2025-08-05 45.07 45.09 44.09 44.77 1.6M
2025-08-04 44.12 44.97 44.07 44.96 1.3M
2025-08-01 44.27 44.28 42.93 43.46 3.6M
2025-07-31 45.90 46.07 45.16 45.33 2.0M
2025-07-30 45.66 45.83 45.05 45.43 2.7M
2025-07-29 46.39 46.45 45.38 45.50 1.5M
2025-07-28 45.90 46.06 45.75 46.04 1.0M
2025-07-25 45.22 45.47 45.14 45.43 0.7M
2025-07-24 45.32 45.48 45.15 45.23 1.1M
2025-07-23 44.60 45.19 44.39 45.17 0.9M
2025-07-22 44.28 44.32 43.69 44.26 1.1M
2025-07-21 44.21 44.59 44.12 44.16 0.8M
2025-07-18 43.90 44.01 43.75 44.01 0.7M
2025-07-17 43.73 43.82 43.57 43.68 1.0M
2025-07-16 43.85 43.93 42.56 43.60 3.4M
2025-07-15 44.07 44.12 43.71 43.75 1.4M
2025-07-14 43.75 43.85 43.57 43.61 1.1M
2025-07-11 43.55 44.16 43.54 43.94 1.0M
2025-07-10 43.96 44.11 43.83 44.03 0.7M
2025-07-09 43.65 43.91 43.47 43.85 1.2M
2025-07-08 43.04 43.28 42.96 43.10 1.0M
2025-07-07 42.57 42.72 42.20 42.61 1.1M
2025-07-03 43.01 43.15 42.79 42.82 0.7M
2025-07-02 42.64 42.85 42.50 42.69 0.9M
2025-07-01 42.43 42.81 42.41 42.59 1.0M
2025-06-30 42.74 42.76 42.40 42.60 0.9M
2025-06-27 42.58 42.65 42.02 42.42 0.9M
2025-06-26 42.35 42.58 42.35 42.41 0.7M
2025-06-25 42.29 42.36 41.98 42.30 1.1M
2025-06-24 41.75 42.22 41.70 42.22 1.5M
2025-06-23 40.45 40.73 39.62 40.70 2.1M
2025-06-20 40.85 40.94 40.11 40.38 1.4M
2025-06-18 40.12 40.99 39.89 40.60 1.5M
2025-06-17 40.92 41.03 39.73 40.13 2.5M
2025-06-16 40.71 41.46 40.67 41.30 1.5M
2025-06-13 40.49 41.09 39.56 39.88 4.0M
2025-06-12 41.50 41.88 41.38 41.55 1.3M
2025-06-11 42.28 42.57 41.46 41.76 1.8M
2025-06-10 41.96 42.10 41.78 41.95 1.2M
2025-06-09 41.75 42.06 41.69 41.85 1.0M
2025-06-06 41.29 41.71 41.29 41.66 1.2M
2025-06-05 41.40 41.77 40.59 40.81 1.2M
2025-06-04 41.21 41.28 41.02 41.18 0.8M
2025-06-03 40.80 41.21 40.70 41.14 0.9M
2025-06-02 40.25 40.72 40.13 40.69 0.9M
2025-05-30 40.36 40.69 39.66 40.43 1.4M
2025-05-29 41.13 41.13 40.27 40.58 1.1M
2025-05-28 40.87 40.90 40.44 40.61 1.3M
2025-05-27 40.01 40.82 39.85 40.78 1.3M
2025-05-23 38.72 39.51 38.63 38.83 3.2M
2025-05-22 39.90 40.50 39.72 40.13 1.8M
2025-05-21 40.97 41.36 39.70 39.98 2.2M
2025-05-20 41.35 41.49 40.91 41.45 1.2M
2025-05-19 40.60 41.40 40.55 41.24 1.0M
2025-05-16 41.57 41.74 41.31 41.48 1.2M
2025-05-15 40.84 41.40 40.67 41.40 0.8M
2025-05-14 41.49 41.50 40.94 41.03 1.2M
2025-05-13 41.63 42.08 41.46 41.48 2.2M
2025-05-12 40.32 41.37 40.25 41.33 5.2M
2025-05-09 38.70 39.04 38.60 38.77 1.2M
2025-05-08 38.22 38.83 38.11 38.66 1.7M
2025-05-07 37.67 38.02 37.28 37.92 1.9M
2025-05-06 37.61 37.97 37.36 37.41 1.4M
2025-05-05 38.18 38.51 38.00 38.17 1.3M
2025-05-02 38.10 38.58 37.99 38.52 1.6M
2025-05-01 37.94 38.02 37.45 37.71 1.2M
2025-04-30 37.21 37.58 36.28 37.41 4.0M
2025-04-29 37.50 37.95 37.39 37.88 1.0M
2025-04-28 38.00 38.06 36.97 37.65 1.4M
2025-04-25 37.13 37.82 36.67 37.81 1.4M
2025-04-24 36.53 37.13 36.50 37.02 1.1M
2025-04-23 36.61 36.95 35.82 36.35 2.5M
2025-04-22 35.23 35.84 35.18 35.70 2.2M
2025-04-21 35.46 35.55 34.19 34.58 2.2M
2025-04-17 35.60 35.82 35.34 35.66 1.8M
2025-04-16 35.98 36.59 34.75 35.17 3.1M
2025-04-15 36.59 37.33 36.34 36.71 2.9M
2025-04-14 36.09 36.67 34.93 36.56 4.3M
2025-04-11 33.65 34.68 32.82 34.63 4.0M
2025-04-10 36.33 36.98 32.05 34.18 9.9M
2025-04-09 33.53 38.48 33.31 37.79 11.1M
2025-04-08 38.30 38.45 32.67 34.14 9.7M
2025-04-07 34.95 39.24 34.20 36.56 9.6M
2025-04-04 38.30 39.28 36.11 36.65 12.3M
2025-04-03 42.88 43.66 40.66 40.66 10.0M
2025-04-02 44.87 46.80 44.78 46.45 3.7M
2025-04-01 45.44 46.08 44.63 45.70 1.1M
2025-03-31 44.47 46.03 44.06 45.76 1.1M
2025-03-28 47.56 47.77 45.64 45.74 1.4M
2025-03-27 47.87 48.22 47.28 47.85 0.6M
2025-03-26 49.02 49.07 47.48 47.96 1.0M
2025-03-25 49.09 49.15 48.64 48.76 0.7M
2025-03-24 48.24 48.99 48.18 48.91 1.4M
2025-03-21 46.89 47.50 46.60 47.43 1.3M
2025-03-20 46.55 47.60 46.47 47.42 1.2M
2025-03-19 46.47 47.53 46.24 46.97 1.5M
2025-03-18 47.00 47.02 45.85 46.22 1.4M
2025-03-17 46.26 46.98 46.21 46.87 1.7M
2025-03-14 44.80 46.03 44.70 46.00 1.7M
2025-03-13 44.99 45.36 43.56 44.03 1.7M
2025-03-12 44.82 45.20 43.72 45.04 2.5M
2025-03-11 43.82 44.28 42.64 43.95 3.7M
2025-03-10 45.14 45.45 43.48 43.90 4.6M
2025-03-07 45.55 46.57 44.78 46.43 2.2M
2025-03-06 46.46 47.15 45.34 45.41 2.9M
2025-03-05 47.13 48.13 46.52 48.01 2.1M
2025-03-04 46.55 48.14 45.21 46.97 3.1M
2025-03-03 50.10 50.12 46.90 47.53 1.8M
2025-02-28 48.94 49.79 48.32 49.76 1.5M
2025-02-27 50.79 51.05 49.02 49.03 2.4M
2025-02-26 50.30 51.13 49.81 50.57 1.6M
2025-02-25 50.07 50.58 48.95 50.08 2.3M
2025-02-24 50.79 51.13 49.64 50.20 1.5M
2025-02-21 52.25 52.25 50.16 50.38 2.4M
2025-02-20 52.30 52.50 51.71 52.24 1.4M
2025-02-19 51.87 52.34 51.80 52.32 0.7M
2025-02-18 52.05 52.25 51.81 52.03 0.8M
2025-02-14 51.86 52.00 51.60 51.90 0.8M
2025-02-13 51.42 51.83 51.11 51.78 0.8M
2025-02-12 50.67 51.48 50.53 51.37 0.7M
2025-02-11 51.11 51.52 51.06 51.24 0.5M
2025-02-10 51.24 51.37 50.92 51.32 0.4M
2025-02-07 51.73 51.80 50.61 50.62 1.0M
2025-02-06 51.62 51.65 51.07 51.57 0.9M
2025-02-05 50.71 51.41 50.51 51.34 0.9M
2025-02-04 50.40 50.99 50.09 50.78 0.8M
2025-02-03 48.83 50.97 48.26 50.01 1.7M
2025-01-31 51.75 51.94 50.28 50.60 0.9M
2025-01-30 51.67 51.78 51.13 51.50 0.9M
2025-01-29 51.29 51.44 50.34 51.37 1.0M
2025-01-28 50.73 51.40 50.03 51.22 1.0M
2025-01-27 49.00 50.74 48.88 50.32 2.6M
2025-01-24 52.16 52.31 51.89 52.11 0.7M
2025-01-23 51.57 52.15 51.57 52.00 1.0M
2025-01-22 51.91 51.98 51.45 51.57 0.9M
2025-01-21 51.37 52.00 51.19 51.96 1.1M
2025-01-17 51.48 51.48 50.84 50.88 1.2M
2025-01-16 51.14 51.29 50.83 51.00 0.8M
2025-01-15 50.24 51.11 50.22 51.04 1.4M
2025-01-14 49.07 49.51 48.21 49.01 0.8M
2025-01-13 47.20 48.66 47.05 48.51 0.9M
2025-01-10 48.87 48.98 47.45 48.02 1.7M
2025-01-08 49.26 49.84 48.46 49.64 1.2M
2025-01-07 51.29 51.37 49.05 49.65 1.2M
2025-01-06 51.11 51.44 50.52 51.12 1.5M
2025-01-03 49.80 50.92 49.77 50.87 1.0M
2025-01-02 50.50 50.55 48.29 49.51 1.3M