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
2023-12-29 15.41 15.86 15.35 15.51 3.8M
2023-12-28 15.42 15.65 15.37 15.45 2.6M
2023-12-27 16.01 16.02 15.46 15.48 2.9M
2023-12-26 16.54 16.62 16.11 16.13 1.5M
2023-12-22 16.90 17.28 16.56 16.58 3.3M
2023-12-21 17.12 17.53 16.84 16.97 5.3M
2023-12-20 16.34 17.60 16.21 17.40 5.9M
2023-12-19 16.25 16.42 16.16 16.39 1.9M
2023-12-18 16.09 16.20 16.04 16.14 2.1M
2023-12-15 15.66 16.17 15.59 16.10 3.5M
2023-12-14 15.51 16.07 15.49 15.61 3.6M
2023-12-13 15.80 16.02 15.59 15.67 3.4M
2023-12-12 16.13 16.20 15.76 15.88 2.8M
2023-12-11 16.67 16.70 16.31 16.34 1.5M
2023-12-08 17.09 17.09 16.68 16.70 2.3M
2023-12-07 17.15 17.31 17.09 17.20 1.4M
2023-12-06 16.91 17.32 16.84 17.20 2.0M
2023-12-05 17.32 17.34 17.09 17.09 2.1M
2023-12-04 17.46 17.78 17.21 17.25 3.1M
2023-12-01 17.20 17.25 16.97 17.15 2.6M
2023-11-30 17.42 17.64 17.21 17.26 2.6M
2023-11-29 17.10 17.60 17.09 17.54 2.8M
2023-11-28 17.45 17.57 17.17 17.28 2.3M
2023-11-27 17.53 17.55 17.39 17.49 1.9M
2023-11-24 18.05 18.10 17.32 17.39 1.3M
2023-11-22 17.80 18.34 17.75 18.17 3.0M
2023-11-21 18.47 18.47 17.95 18.00 2.6M
2023-11-20 18.44 18.45 18.19 18.39 2.3M
2023-11-17 18.74 18.89 18.46 18.53 2.2M
2023-11-16 19.11 19.20 18.79 18.81 3.2M
2023-11-15 19.24 19.36 19.04 19.10 2.8M
2023-11-14 18.99 19.57 18.93 19.53 3.3M
2023-11-13 20.02 20.14 19.49 19.73 3.4M
2023-11-10 20.41 20.42 19.72 19.88 4.4M
2023-11-09 19.77 20.94 19.72 20.77 4.9M
2023-11-08 20.10 20.59 19.89 19.98 3.0M
2023-11-07 20.42 20.61 20.22 20.34 2.9M
2023-11-06 20.90 21.06 20.43 20.45 2.8M
2023-11-03 21.31 21.42 21.00 21.15 2.0M
2023-11-02 21.91 22.27 21.63 21.66 2.4M
2023-11-01 23.25 23.25 22.31 22.40 3.8M
2023-10-31 24.87 25.14 23.39 23.42 2.7M
2023-10-30 26.01 26.06 24.99 25.07 3.4M
2023-10-27 25.64 27.20 25.34 27.04 5.7M
2023-10-26 26.00 26.95 25.56 26.19 5.4M
2023-10-25 24.50 26.53 24.48 25.95 4.9M
2023-10-24 24.84 25.52 24.28 24.41 3.3M
2023-10-23 26.92 27.33 24.67 25.51 5.0M
2023-10-20 26.28 26.92 25.68 26.44 6.0M
2023-10-19 24.63 26.36 24.28 26.23 8.3M
2023-10-18 24.04 25.33 23.89 24.98 7.6M
2023-10-17 23.77 24.00 22.53 23.54 3.7M
2023-10-16 24.31 24.40 22.83 22.91 6.5M
2023-10-13 22.50 25.88 22.38 25.37 9.1M
2023-10-12 21.85 23.50 21.41 22.62 6.4M
2023-10-11 22.24 23.28 21.97 22.13 4.1M
2023-10-10 23.01 23.07 22.22 22.53 3.8M
2023-10-09 24.50 24.76 23.30 23.31 3.2M
2023-10-06 24.72 25.28 23.14 23.62 6.3M
2023-10-05 24.29 25.37 23.94 23.97 4.8M
2023-10-04 25.13 25.48 24.18 24.26 5.5M
2023-10-03 24.05 25.95 23.63 25.56 7.0M
2023-10-02 23.38 23.88 22.74 23.38 4.8M
2023-09-29 21.99 23.35 21.85 23.30 4.9M
2023-09-28 23.99 24.27 22.68 22.90 5.3M
2023-09-27 24.31 25.43 23.95 23.96 5.8M
2023-09-26 23.42 25.17 23.15 25.17 5.4M
2023-09-25 23.53 23.78 22.77 22.85 4.6M
2023-09-22 22.73 22.98 22.06 22.90 4.1M
2023-09-21 22.17 22.87 21.70 22.85 6.2M
2023-09-20 20.07 21.24 19.94 21.16 4.6M
2023-09-19 20.54 21.02 20.28 20.40 4.1M
2023-09-18 20.92 21.08 20.20 20.54 3.6M
2023-09-15 20.03 20.74 19.83 20.68 4.4M
2023-09-14 20.22 20.30 19.87 19.92 2.5M
2023-09-13 20.73 20.81 20.39 20.55 2.6M
2023-09-12 21.01 21.10 20.55 20.92 2.6M
2023-09-11 20.90 21.21 20.68 20.76 2.7M
2023-09-08 21.67 21.67 20.95 21.31 3.1M
2023-09-07 22.46 22.69 21.59 21.74 2.8M
2023-09-06 21.45 22.23 21.36 21.78 3.0M
2023-09-05 21.30 21.65 21.03 21.44 2.2M
2023-09-01 21.12 21.40 20.99 21.22 2.9M
2023-08-31 21.95 21.96 21.39 21.52 2.3M
2023-08-30 22.44 22.62 21.87 21.90 2.9M
2023-08-29 23.21 23.24 22.47 22.67 3.4M
2023-08-28 23.75 23.85 23.24 23.28 2.9M
2023-08-25 25.01 25.62 24.00 24.20 5.8M
2023-08-24 24.00 25.41 23.86 25.30 4.3M
2023-08-23 24.90 24.94 24.27 24.37 2.7M
2023-08-22 24.54 25.62 24.54 25.21 3.3M
2023-08-21 25.44 25.94 24.96 25.11 4.1M
2023-08-18 27.25 27.36 25.53 25.78 7.4M
2023-08-17 24.87 26.45 24.71 26.45 6.6M
2023-08-16 24.81 25.27 24.08 25.23 5.8M
2023-08-15 23.86 25.04 23.82 24.83 6.5M
2023-08-14 24.25 24.62 23.39 23.48 4.3M
2023-08-11 25.30 25.45 23.80 23.89 7.4M
2023-08-10 23.92 25.58 23.39 24.87 10.8M
2023-08-09 24.73 25.78 24.20 24.78 8.4M
2023-08-08 25.55 27.25 24.92 25.04 9.2M
2023-08-07 25.27 25.52 24.47 24.50 5.7M
2023-08-04 24.12 26.05 23.66 25.86 6.0M
2023-08-03 25.94 26.34 24.63 24.99 5.8M
2023-08-02 24.42 25.69 24.34 25.13 7.1M
2023-08-01 23.27 23.44 22.95 22.97 2.8M
2023-07-31 22.86 23.13 22.62 22.67 2.2M
2023-07-28 22.96 23.53 22.66 22.90 4.5M
2023-07-27 22.25 24.35 22.24 23.88 8.1M
2023-07-26 23.58 23.58 22.64 22.71 3.9M
2023-07-25 23.36 23.43 22.87 23.31 2.6M
2023-07-24 23.68 23.72 23.13 23.34 2.8M
2023-07-21 23.73 23.89 23.29 23.73 3.6M
2023-07-20 24.24 24.46 23.73 24.04 3.1M
2023-07-19 23.31 24.19 23.27 24.08 3.0M
2023-07-18 23.84 23.93 23.42 23.56 2.6M
2023-07-17 24.05 24.05 23.47 23.94 1.9M
2023-07-14 24.27 24.58 23.81 23.99 2.3M
2023-07-13 23.67 24.29 23.48 24.28 2.0M
2023-07-12 24.64 24.72 24.05 24.12 3.3M
2023-07-11 25.24 25.95 25.11 25.55 3.0M
2023-07-10 26.04 26.33 25.68 25.76 2.6M
2023-07-07 26.88 26.92 25.56 25.97 3.0M
2023-07-06 26.43 28.96 26.34 26.57 6.5M
2023-07-05 25.22 25.31 24.88 25.24 1.5M
2023-07-03 24.85 25.15 24.76 24.76 0.6M
2023-06-30 25.09 25.25 24.73 24.96 1.3M
2023-06-29 25.01 25.55 24.96 25.42 1.8M
2023-06-28 25.61 25.66 24.85 24.85 1.5M
2023-06-27 26.27 26.28 25.30 25.81 1.6M
2023-06-26 26.65 26.65 25.93 26.46 2.0M
2023-06-23 26.84 27.17 26.17 26.56 3.1M
2023-06-22 5.43 5.45 5.21 5.25 6.6M
2023-06-21 5.41 5.47 5.35 5.36 9.0M
2023-06-20 5.53 5.61 5.48 5.48 8.4M
2023-06-16 5.68 5.71 5.46 5.46 8.2M
2023-06-15 5.49 5.69 5.47 5.69 6.9M
2023-06-14 5.68 5.70 5.52 5.53 9.6M
2023-06-13 5.63 5.74 5.61 5.69 7.8M
2023-06-12 5.72 5.80 5.68 5.72 6.1M
2023-06-09 5.63 5.77 5.61 5.70 9.1M
2023-06-08 5.82 5.85 5.60 5.64 8.6M
2023-06-07 5.81 5.90 5.77 5.80 13.9M
2023-06-06 6.09 6.13 5.76 5.76 12.8M
2023-06-05 6.26 6.29 6.12 6.13 7.4M
2023-06-02 6.35 6.41 6.20 6.26 9.8M
2023-06-01 6.80 6.84 6.51 6.52 9.2M
2023-05-31 7.02 7.12 6.85 6.90 5.3M
2023-05-30 6.88 7.20 6.85 6.96 8.6M
2023-05-26 7.27 7.29 6.97 7.15 5.9M
2023-05-25 7.41 7.58 7.37 7.44 7.5M
2023-05-24 7.52 7.70 7.50 7.63 9.6M
2023-05-23 7.28 7.44 7.12 7.32 12.4M
2023-05-22 7.20 7.36 7.08 7.21 7.1M
2023-05-19 6.96 7.35 6.91 7.19 10.6M
2023-05-18 7.27 7.31 6.99 7.00 6.6M
2023-05-17 7.37 7.46 7.27 7.29 7.0M
2023-05-16 7.41 7.56 7.34 7.54 6.2M
2023-05-15 7.47 7.56 7.33 7.35 5.8M
2023-05-12 7.46 7.72 7.40 7.52 11.7M
2023-05-11 7.70 7.87 7.51 7.53 7.3M
2023-05-10 7.60 7.94 7.50 7.60 9.0M
2023-05-09 7.80 7.87 7.73 7.83 4.9M
2023-05-08 7.74 7.86 7.65 7.67 4.2M
2023-05-05 8.11 8.13 7.75 7.80 6.2M
2023-05-04 8.24 8.68 8.15 8.45 13.8M
2023-05-03 7.88 8.07 7.65 8.05 14.3M
2023-05-02 7.63 8.33 7.61 7.83 18.0M
2023-05-01 7.54 7.56 7.30 7.49 6.8M
2023-04-28 7.87 7.88 7.58 7.58 7.8M
2023-04-27 7.99 8.02 7.82 7.92 6.6M
2023-04-26 8.37 8.44 8.05 8.28 10.1M
2023-04-25 7.96 8.55 7.89 8.50 16.8M
2023-04-24 7.91 7.99 7.83 7.87 6.6M
2023-04-21 7.98 8.11 7.86 7.89 6.2M
2023-04-20 8.03 8.10 7.83 8.04 5.7M
2023-04-19 7.93 7.97 7.78 7.87 5.6M
2023-04-18 7.92 8.01 7.81 7.88 5.0M
2023-04-17 8.12 8.14 7.90 7.95 7.5M
2023-04-14 8.35 8.42 8.16 8.18 5.0M
2023-04-13 8.45 8.48 8.27 8.31 6.3M
2023-04-12 8.40 8.70 8.38 8.60 8.5M
2023-04-11 8.58 8.63 8.45 8.59 3.5M
2023-04-10 8.84 8.89 8.61 8.66 4.1M
2023-04-06 8.97 9.06 8.67 8.75 4.6M
2023-04-05 9.04 9.21 8.88 8.91 6.1M
2023-04-04 8.89 9.23 8.85 8.97 8.1M
2023-04-03 9.03 9.20 8.80 8.81 5.0M
2023-03-31 9.04 9.08 8.90 9.05 4.9M
2023-03-30 9.04 9.39 9.00 9.08 4.7M
2023-03-29 9.13 9.25 9.02 9.09 4.7M
2023-03-28 9.64 9.72 9.38 9.40 5.2M
2023-03-27 9.79 9.95 9.58 9.62 5.8M
2023-03-24 10.72 11.18 10.00 10.01 11.6M
2023-03-23 9.84 10.60 9.49 10.45 11.2M
2023-03-22 9.75 10.18 9.43 10.14 11.3M
2023-03-21 10.22 10.22 9.74 9.77 8.5M
2023-03-20 11.29 11.44 10.69 10.76 11.6M
2023-03-17 10.48 11.42 10.30 11.23 24.2M
2023-03-16 11.49 11.57 10.13 10.16 16.4M
2023-03-15 11.27 12.16 10.91 11.12 31.2M
2023-03-14 10.19 10.72 9.77 10.34 10.4M
2023-03-13 11.74 12.01 10.74 10.95 27.8M
2023-03-10 9.67 11.62 9.65 10.62 31.4M
2023-03-09 8.60 9.64 8.55 9.61 11.1M
2023-03-08 8.89 8.91 8.64 8.67 4.5M
2023-03-07 8.65 8.90 8.51 8.85 5.6M
2023-03-06 8.72 8.75 8.60 8.67 3.9M
2023-03-03 8.96 9.00 8.75 8.76 5.5M
2023-03-02 9.57 9.58 9.04 9.05 5.4M
2023-03-01 9.37 9.61 9.21 9.38 5.3M
2023-02-28 9.48 9.50 9.20 9.32 3.6M
2023-02-27 9.63 9.63 9.42 9.53 4.3M
2023-02-24 9.85 10.13 9.80 9.88 10.2M
2023-02-23 9.62 9.94 9.45 9.52 6.8M
2023-02-22 10.17 10.29 9.79 9.85 7.7M
2023-02-21 9.87 10.21 9.73 10.17 9.9M
2023-02-17 9.58 9.79 9.40 9.45 7.7M
2023-02-16 9.19 9.42 8.99 9.40 8.4M
2023-02-15 9.14 9.17 8.91 8.93 4.7M
2023-02-14 9.32 9.46 9.00 9.11 6.7M
2023-02-13 9.64 9.71 9.42 9.47 4.4M
2023-02-10 9.87 10.07 9.74 9.82 5.8M
2023-02-09 9.24 9.74 9.15 9.69 5.3M
2023-02-08 9.18 9.58 9.04 9.43 5.6M
2023-02-07 9.41 9.44 8.98 9.06 6.2M
2023-02-06 9.23 9.40 9.16 9.35 4.9M
2023-02-03 9.31 9.44 9.03 9.11 7.0M
2023-02-02 8.65 9.30 8.59 9.05 10.3M
2023-02-01 9.13 9.34 8.75 8.83 8.8M
2023-01-31 9.35 9.40 9.06 9.15 4.8M
2023-01-30 9.31 9.51 9.25 9.36 5.8M
2023-01-27 9.27 9.28 8.92 9.10 9.8M
2023-01-26 9.26 9.46 9.20 9.26 8.2M
2023-01-25 9.65 9.96 9.35 9.38 6.1M
2023-01-24 9.79 9.82 9.33 9.39 4.7M
2023-01-23 9.83 9.89 9.69 9.73 5.3M
2023-01-20 10.13 10.22 9.77 9.83 6.4M
2023-01-19 10.40 10.52 10.04 10.18 6.6M
2023-01-18 9.66 10.21 9.62 10.13 8.5M
2023-01-17 9.87 9.95 9.69 9.80 5.2M
2023-01-13 10.00 10.02 9.61 9.72 8.3M
2023-01-12 10.25 10.41 9.94 9.96 5.1M
2023-01-11 10.36 10.52 10.34 10.48 2.8M
2023-01-10 10.91 10.94 10.39 10.42 3.8M
2023-01-09 10.76 10.99 10.66 10.88 3.2M
2023-01-06 10.87 11.00 10.66 10.82 4.1M
2023-01-05 11.11 11.26 11.01 11.08 3.7M
2023-01-04 11.21 11.30 10.97 10.99 3.8M
2023-01-03 11.30 11.71 11.21 11.33 4.7M