ProShares VIX Short-Term Futures ETF (VIXY)

VIXY
🏛️ 美国 →
31.99
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 15.25 15.42 15.01 15.17 2.8M
2021-12-30 15.19 15.42 14.94 15.29 3.0M
2021-12-29 15.67 15.85 15.15 15.30 3.7M
2021-12-28 16.00 16.16 15.69 15.69 4.0M
2021-12-27 16.35 16.58 16.02 16.10 3.5M
2021-12-23 16.51 16.58 16.30 16.48 3.8M
2021-12-22 17.66 17.66 16.67 16.69 3.6M
2021-12-21 18.02 18.45 17.52 17.69 3.9M
2021-12-20 19.64 20.33 18.47 18.58 6.8M
2021-12-17 18.11 18.50 17.27 17.96 7.5M
2021-12-16 16.39 17.96 16.31 17.40 6.9M
2021-12-15 18.12 18.81 16.63 16.68 7.7M
2021-12-14 18.26 18.81 17.78 17.97 6.0M
2021-12-13 17.17 17.86 17.12 17.66 5.5M
2021-12-10 17.28 17.85 16.95 16.98 4.8M
2021-12-09 17.67 18.50 17.36 18.16 5.0M
2021-12-08 18.57 18.81 17.60 17.67 3.3M
2021-12-07 19.87 19.88 18.48 18.77 4.6M
2021-12-06 22.06 22.84 20.97 21.04 8.9M
2021-12-03 20.81 24.64 20.69 22.89 17.7M
2021-12-02 21.64 22.03 20.57 21.05 9.5M
2021-12-01 19.33 22.38 18.61 22.29 8.0M
2021-11-30 19.23 20.86 18.82 20.70 9.2M
2021-11-29 18.92 19.10 17.70 18.15 4.9M
2021-11-26 18.78 21.62 18.49 20.99 10.1M
2021-11-24 17.46 17.76 16.70 16.79 3.9M
2021-11-23 17.45 17.78 16.95 17.04 4.9M
2021-11-22 16.79 17.50 16.68 17.42 3.1M
2021-11-19 17.04 17.33 16.77 17.14 2.6M
2021-11-18 16.63 17.14 16.53 16.91 2.6M
2021-11-17 16.45 16.81 16.37 16.79 2.7M
2021-11-16 16.60 16.60 16.25 16.49 2.0M
2021-11-15 16.45 17.00 16.43 16.45 2.2M
2021-11-12 16.98 17.13 16.59 16.68 2.1M
2021-11-11 17.24 17.49 16.91 17.27 2.0M
2021-11-10 17.72 18.08 17.03 17.61 4.1M
2021-11-09 17.15 17.75 17.14 17.31 3.8M
2021-11-08 16.77 17.36 16.70 17.03 2.2M
2021-11-05 16.25 17.10 16.20 16.99 2.8M
2021-11-04 16.03 16.66 15.92 16.43 2.3M
2021-11-03 16.85 16.93 16.07 16.19 2.5M
2021-11-02 17.23 17.23 16.76 16.80 1.5M
2021-11-01 17.34 17.88 17.20 17.25 1.6M
2021-10-29 17.82 17.85 17.38 17.49 1.8M
2021-10-27 17.49 18.01 17.07 17.94 3.1M
2021-10-26 17.00 17.91 16.99 17.53 3.3M
2021-10-25 17.58 17.90 17.18 17.20 1.8M
2021-10-22 17.42 18.16 17.21 17.72 3.0M
2021-10-21 18.06 18.15 17.32 17.37 2.0M
2021-10-20 18.15 18.19 17.87 17.96 2.0M
2021-10-19 18.15 18.32 18.00 18.11 2.0M
2021-10-18 18.95 18.97 18.17 18.28 2.2M
2021-10-15 18.47 18.72 18.12 18.66 3.0M
2021-10-14 19.11 19.20 18.63 18.67 3.3M
2021-10-13 20.01 20.41 19.70 19.74 3.1M
2021-10-12 20.20 20.58 19.88 20.12 3.2M
2021-10-11 20.44 20.55 19.75 20.51 3.5M
2021-10-08 20.40 20.59 20.10 20.28 2.9M
2021-10-07 21.02 21.04 20.57 20.67 2.8M
2021-10-06 22.25 23.10 21.37 21.48 6.1M
2021-10-05 22.36 22.53 21.29 21.73 3.8M
2021-10-04 21.96 23.31 21.76 22.56 7.0M
2021-10-01 22.25 23.05 21.39 21.93 5.8M
2021-09-30 22.18 23.17 21.63 22.80 6.9M
2021-09-29 22.26 22.92 22.00 22.74 5.6M
2021-09-28 21.14 22.87 20.95 22.44 9.3M
2021-09-27 20.20 20.47 19.91 20.28 3.2M
2021-09-24 21.25 21.28 20.04 20.10 3.9M
2021-09-23 21.38 21.45 20.64 20.73 6.6M
2021-09-22 22.83 23.14 21.66 22.10 7.2M
2021-09-21 23.62 24.83 23.06 23.42 7.2M
2021-09-20 23.68 26.50 23.11 24.33 14.4M
2021-09-17 20.72 21.99 20.55 21.94 5.0M
2021-09-16 20.89 21.39 20.36 20.59 4.0M
2021-09-15 21.26 21.69 20.62 20.80 5.3M
2021-09-14 21.02 22.00 20.87 21.68 5.1M
2021-09-13 21.19 22.33 21.06 21.34 5.5M
2021-09-10 20.57 22.27 20.39 22.05 4.0M
2021-09-09 21.01 21.40 20.40 21.34 3.8M
2021-09-08 21.26 21.62 20.82 20.88 3.5M
2021-09-07 20.57 21.08 20.51 20.91 2.3M
2021-09-03 20.63 20.79 20.22 20.46 3.1M
2021-09-02 20.07 20.65 20.03 20.27 2.8M
2021-09-01 20.70 20.88 20.15 20.31 2.8M
2021-08-31 21.03 21.23 20.81 20.85 3.2M
2021-08-30 20.91 21.16 20.78 20.92 2.9M
2021-08-27 21.93 21.94 20.96 21.14 4.6M
2021-08-26 21.67 22.55 21.48 22.29 5.1M
2021-08-25 21.76 21.87 21.30 21.36 2.7M
2021-08-24 21.83 22.01 21.70 21.86 1.9M
2021-08-23 22.07 22.07 21.55 21.91 3.4M
2021-08-20 24.16 24.30 22.51 22.70 4.4M
2021-08-19 24.90 25.26 23.66 24.54 9.4M
2021-08-18 22.57 23.97 22.23 23.77 8.0M
2021-08-17 22.20 23.36 21.89 22.25 7.7M
2021-08-16 22.12 22.48 21.54 21.55 4.8M
2021-08-13 21.19 21.58 21.05 21.45 2.1M
2021-08-12 22.04 22.12 21.21 21.45 2.2M
2021-08-11 22.33 22.51 21.80 21.93 2.4M
2021-08-10 22.67 22.84 22.26 22.55 2.3M
2021-08-09 23.11 23.33 22.72 22.87 1.7M
2021-08-06 23.53 23.67 23.11 23.14 2.0M
2021-08-05 24.14 24.16 23.74 23.74 1.9M
2021-08-04 24.87 24.93 24.12 24.38 2.5M
2021-08-03 25.29 25.96 24.36 24.40 3.7M
2021-08-02 24.42 25.81 24.34 25.68 3.4M
2021-07-30 24.99 25.03 24.16 24.77 2.8M
2021-07-29 24.40 24.40 23.96 24.11 2.3M
2021-07-28 24.97 25.69 24.18 24.61 3.4M
2021-07-27 24.97 26.52 24.96 25.25 5.0M
2021-07-26 25.07 25.39 24.42 24.44 2.3M
2021-07-23 24.37 24.89 24.33 24.77 2.3M
2021-07-22 24.64 25.32 24.30 24.93 3.1M
2021-07-21 25.55 25.65 24.42 24.49 3.2M
2021-07-20 28.35 28.81 25.78 26.28 5.2M
2021-07-19 26.45 30.30 26.21 28.56 11.7M
2021-07-16 23.48 25.03 23.32 24.95 3.0M
2021-07-15 24.28 24.56 23.85 24.03 3.8M
2021-07-14 23.63 24.51 23.46 23.68 3.4M
2021-07-13 23.91 24.31 23.40 24.25 3.3M
2021-07-12 24.14 24.25 23.75 23.94 2.1M
2021-07-09 25.02 25.18 23.94 24.07 3.7M
2021-07-08 26.35 26.57 25.39 25.88 5.7M
2021-07-07 23.96 25.03 23.88 24.26 2.9M
2021-07-06 23.44 24.90 23.41 24.20 3.8M
2021-07-02 23.13 23.80 22.95 23.63 2.5M
2021-07-01 23.85 24.05 23.65 23.75 2.3M
2021-06-30 24.53 24.68 23.88 24.08 2.0M
2021-06-29 23.70 24.41 23.63 24.33 2.1M
2021-06-28 23.70 24.23 23.59 23.91 1.8M
2021-06-25 24.20 24.45 23.85 23.87 1.9M
2021-06-24 24.15 24.42 24.05 24.23 2.6M
2021-06-23 24.95 25.02 24.52 24.77 2.6M
2021-06-22 26.80 26.91 25.24 25.27 3.4M
2021-06-21 27.37 28.20 26.20 26.50 5.0M
2021-06-18 27.31 28.54 26.60 28.36 8.7M
2021-06-17 26.32 26.66 25.18 26.09 4.8M
2021-06-16 25.69 26.94 25.21 26.25 6.6M
2021-06-15 25.55 26.21 25.47 26.00 2.5M
2021-06-14 25.15 25.92 25.06 25.42 2.1M
2021-06-11 25.44 25.50 25.02 25.23 2.8M
2021-06-10 26.84 26.97 25.90 25.93 3.5M
2021-06-09 26.83 27.75 26.81 27.60 3.8M
2021-06-08 26.65 27.71 26.60 27.19 3.1M
2021-06-07 27.31 27.57 26.77 26.86 2.7M
2021-06-04 27.95 27.95 27.20 27.35 3.7M
2021-06-03 29.20 29.62 28.43 28.88 4.1M
2021-06-02 28.74 29.00 27.91 28.36 3.3M
2021-06-01 27.72 29.10 27.56 29.07 3.7M
2021-05-28 27.66 28.45 27.53 28.36 4.0M
2021-05-27 29.05 29.07 27.77 27.96 5.1M
2021-05-26 30.39 30.49 29.25 29.39 5.7M
2021-05-25 7.66 7.85 7.65 7.71 9.9M
2021-05-24 7.92 7.92 7.63 7.71 10.1M
2021-05-21 8.04 8.19 7.95 8.08 13.6M
2021-05-20 8.43 8.55 8.10 8.19 16.4M
2021-05-19 8.83 9.49 8.61 8.65 38.0M
2021-05-18 8.05 8.31 7.86 8.29 14.8M
2021-05-17 8.08 8.47 7.91 8.07 12.2M
2021-05-14 8.47 8.48 7.81 7.91 12.9M
2021-05-13 9.33 9.35 8.75 8.96 24.0M
2021-05-12 8.76 10.22 8.74 9.89 43.6M
2021-05-11 8.30 8.63 8.04 8.44 25.4M
2021-05-10 7.50 7.86 7.37 7.83 11.7M
2021-05-07 7.97 7.99 7.48 7.50 10.1M
2021-05-06 8.05 8.37 7.95 7.98 9.9M
2021-05-05 8.09 8.27 7.88 8.03 10.3M
2021-05-04 8.14 8.68 8.08 8.22 17.4M
2021-05-03 8.03 8.10 7.92 7.92 6.4M
2021-04-30 8.08 8.30 7.97 8.23 8.1M
2021-04-29 7.81 8.22 7.78 7.91 7.3M
2021-04-28 7.95 8.06 7.88 7.96 5.5M
2021-04-27 8.12 8.23 7.95 7.99 5.8M
2021-04-26 8.15 8.27 8.10 8.17 5.8M
2021-04-23 8.47 8.51 8.04 8.23 8.4M
2021-04-22 8.05 8.70 8.00 8.62 11.8M
2021-04-21 8.56 8.66 8.01 8.06 6.9M
2021-04-20 8.43 8.79 8.36 8.50 8.5M
2021-04-19 8.10 8.55 8.06 8.31 9.8M
2021-04-16 8.15 8.22 7.96 8.03 4.0M
2021-04-15 8.24 8.27 8.12 8.16 3.4M
2021-04-14 8.29 8.47 8.22 8.44 5.5M
2021-04-13 8.33 8.36 8.19 8.25 3.7M
2021-04-12 8.52 8.67 8.32 8.32 3.9M
2021-04-09 8.53 8.58 8.31 8.45 4.1M
2021-04-08 8.47 8.54 8.37 8.47 4.5M
2021-04-07 8.82 8.85 8.55 8.60 3.8M
2021-04-06 8.80 8.88 8.66 8.87 2.7M
2021-04-05 8.77 8.92 8.73 8.79 4.1M
2021-04-01 9.22 9.26 8.98 9.06 4.3M
2021-03-31 9.32 9.53 9.16 9.35 4.4M
2021-03-30 9.83 9.94 9.40 9.41 4.5M
2021-03-29 9.84 10.12 9.73 9.87 5.6M
2021-03-26 9.83 10.21 9.49 9.60 8.3M
2021-03-25 10.39 10.89 9.95 9.99 7.9M
2021-03-24 10.02 10.32 9.82 10.31 5.1M
2021-03-23 9.84 10.42 9.81 10.25 7.3M
2021-03-22 10.33 10.39 9.70 9.75 5.7M
2021-03-19 10.81 11.10 10.40 10.54 6.3M
2021-03-18 10.52 10.97 10.32 10.89 7.0M
2021-03-17 10.90 10.95 10.29 10.30 7.9M
2021-03-16 10.77 10.80 10.46 10.79 6.8M
2021-03-15 11.40 11.48 10.73 10.79 5.3M
2021-03-12 11.87 11.90 11.43 11.44 4.3M
2021-03-11 11.75 11.78 11.56 11.64 4.3M
2021-03-10 11.77 12.03 11.76 11.95 5.2M
2021-03-09 12.25 12.31 11.95 12.09 6.2M
2021-03-08 12.41 12.71 12.14 12.70 9.0M
2021-03-05 12.83 13.71 12.34 12.40 20.9M
2021-03-04 12.64 13.90 12.35 13.32 23.5M
2021-03-03 12.17 12.79 12.06 12.79 10.3M
2021-03-02 12.17 12.31 12.00 12.25 7.8M
2021-03-01 12.34 12.34 11.99 12.05 9.4M
2021-02-26 13.17 14.15 12.81 13.05 19.2M
2021-02-25 12.10 14.08 11.91 13.70 23.9M
2021-02-24 12.68 12.80 11.82 11.86 8.2M
2021-02-23 12.96 13.59 12.32 12.33 10.5M
2021-02-22 12.79 12.89 12.41 12.86 6.3M
2021-02-19 12.70 12.74 12.23 12.34 8.1M
2021-02-18 13.13 13.28 12.70 12.84 7.0M
2021-02-17 13.22 13.45 12.71 12.73 7.6M
2021-02-16 12.96 13.17 12.77 12.91 7.4M
2021-02-12 13.46 13.47 12.86 12.89 7.6M
2021-02-11 13.49 13.96 13.32 13.32 6.9M
2021-02-10 13.35 14.05 13.32 13.63 11.9M
2021-02-09 13.55 13.66 13.27 13.44 5.4M
2021-02-08 13.42 13.62 13.37 13.37 6.7M
2021-02-05 13.46 13.77 13.45 13.48 7.3M
2021-02-04 13.83 13.86 13.51 13.51 4.7M
2021-02-03 14.56 14.79 14.11 14.13 5.4M
2021-02-02 15.50 15.53 14.73 14.93 8.2M
2021-02-01 16.45 17.42 16.06 16.29 12.2M
2021-01-29 16.62 17.82 15.72 17.30 20.5M
2021-01-28 15.86 16.60 15.43 16.24 19.5M
2021-01-27 14.47 16.85 14.44 16.58 23.0M
2021-01-26 13.73 13.84 13.47 13.73 5.0M
2021-01-25 13.56 14.56 13.46 13.96 12.4M
2021-01-22 13.58 13.65 13.27 13.42 4.9M
2021-01-21 13.35 13.57 13.23 13.23 4.2M
2021-01-20 13.44 13.63 13.28 13.34 7.1M
2021-01-19 13.66 13.88 13.54 13.62 8.0M
2021-01-15 13.87 14.35 13.67 14.01 6.9M
2021-01-14 13.40 13.75 13.23 13.67 5.4M
2021-01-13 13.71 13.81 13.39 13.50 3.7M
2021-01-12 13.88 14.29 13.68 13.72 5.2M
2021-01-11 13.89 14.25 13.67 14.20 6.1M
2021-01-08 13.44 13.87 13.30 13.38 7.0M
2021-01-07 13.74 13.82 13.51 13.51 6.2M
2021-01-06 14.31 14.73 13.54 14.39 14.5M
2021-01-05 15.31 15.32 14.33 14.48 8.1M
2021-01-04 13.74 15.40 13.73 15.05 13.0M