SP500 VIX Futures Enhanced Roll TR (SPVIXETR)

SPVIXETR
🏛️ 美国 →
18,842.87
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 6.41 6.45 6.36 6.40 0.0M
2021-12-30 6.39 6.45 6.35 6.41 0.0M
2021-12-29 6.47 6.52 6.37 6.40 0.0M
2021-12-28 6.56 6.60 6.49 6.49 0.0M
2021-12-27 6.62 6.65 6.55 6.57 0.0M
2021-12-23 6.62 6.66 6.59 6.65 0.0M
2021-12-22 6.84 6.84 6.67 6.67 0.0M
2021-12-21 6.87 6.95 6.77 6.84 0.0M
2021-12-20 7.17 7.26 6.95 6.97 0.0M
2021-12-17 6.91 6.99 6.72 6.90 0.0M
2021-12-16 6.53 6.85 6.51 6.76 0.0M
2021-12-15 6.87 6.99 6.56 6.58 0.0M
2021-12-14 6.90 7.03 6.79 6.86 0.0M
2021-12-13 6.60 6.79 6.60 6.78 0.0M
2021-12-10 6.62 6.80 6.54 6.55 0.0M
2021-12-09 6.71 7.00 6.62 6.88 0.0M
2021-12-08 7.08 7.17 6.71 6.72 0.0M
2021-12-07 7.58 7.58 7.04 7.14 0.0M
2021-12-06 8.40 8.70 8.00 8.01 0.0M
2021-12-03 8.03 9.33 7.98 8.75 0.0M
2021-12-02 8.29 8.41 7.97 8.12 0.0M
2021-12-01 7.69 8.49 7.49 8.49 0.0M
2021-11-30 7.67 8.13 7.64 8.09 0.0M
2021-11-29 7.68 7.70 7.39 7.46 0.0M
2021-11-26 7.58 8.18 7.53 8.07 0.0M
2021-11-25 7.20 7.20 7.20 7.20 0.0M
2021-11-24 7.36 7.41 7.20 7.20 0.0M
2021-11-23 7.37 7.42 7.24 7.25 0.0M
2021-11-22 7.19 7.34 7.18 7.33 0.0M
2021-11-19 7.29 7.37 7.23 7.24 0.0M
2021-11-18 7.19 7.31 7.18 7.26 0.0M
2021-11-17 7.09 7.22 7.09 7.21 0.0M
2021-11-16 7.09 7.09 7.03 7.09 0.0M
2021-11-15 7.02 7.17 7.02 7.08 0.0M
2021-11-12 7.09 7.11 7.01 7.07 0.0M
2021-11-11 7.17 7.18 7.08 7.14 0.0M
2021-11-10 7.27 7.31 7.10 7.21 0.0M
2021-11-09 7.15 7.26 7.15 7.20 0.0M
2021-11-08 7.07 7.18 7.05 7.11 0.0M
2021-11-05 6.96 7.12 6.95 7.10 0.0M
2021-11-04 6.87 7.01 6.85 6.99 0.0M
2021-11-03 7.05 7.06 6.88 6.90 0.0M
2021-11-02 7.14 7.14 7.04 7.04 0.0M
2021-11-01 7.14 7.26 7.13 7.15 0.0M
2021-10-29 7.21 7.21 7.15 7.18 0.0M
2021-10-28 7.15 7.18 7.10 7.10 0.0M
2021-10-27 7.12 7.25 7.05 7.23 0.0M
2021-10-26 7.00 7.20 6.99 7.12 0.0M
2021-10-25 7.20 7.25 7.04 7.06 0.0M
2021-10-22 7.13 7.25 7.08 7.20 0.0M
2021-10-21 7.21 7.24 7.09 7.10 0.0M
2021-10-20 7.26 7.28 7.20 7.20 0.0M
2021-10-19 7.26 7.30 7.23 7.28 0.0M
2021-10-18 7.33 7.35 7.26 7.32 0.0M
2021-10-15 7.17 7.30 7.13 7.29 0.0M
2021-10-14 7.30 7.31 7.21 7.21 0.0M
2021-10-13 7.47 7.50 7.37 7.40 0.0M
2021-10-12 7.53 7.58 7.44 7.47 0.0M
2021-10-11 7.56 7.58 7.43 7.57 0.0M
2021-10-08 7.50 7.58 7.48 7.55 0.0M
2021-10-07 7.61 7.62 7.54 7.57 0.0M
2021-10-06 7.82 7.95 7.67 7.68 0.0M
2021-10-05 7.86 7.88 7.65 7.73 0.0M
2021-10-04 7.76 7.99 7.72 7.92 0.0M
2021-10-01 7.76 7.87 7.62 7.75 0.0M
2021-09-30 7.76 7.93 7.66 7.85 0.0M
2021-09-29 7.76 7.85 7.69 7.84 0.0M
2021-09-28 7.52 7.86 7.48 7.79 0.0M
2021-09-27 7.30 7.37 7.22 7.33 0.0M
2021-09-24 7.62 7.63 7.30 7.30 0.0M
2021-09-23 7.64 7.71 7.48 7.49 0.0M
2021-09-22 7.98 8.03 7.73 7.82 0.0M
2021-09-21 8.17 8.33 8.04 8.09 0.0M
2021-09-20 8.17 8.55 8.07 8.24 0.0M
2021-09-17 7.70 7.84 7.67 7.84 0.0M
2021-09-16 7.70 7.79 7.61 7.65 0.0M
2021-09-15 7.76 7.82 7.66 7.72 0.0M
2021-09-14 7.66 7.88 7.64 7.81 0.0M
2021-09-13 7.66 7.85 7.64 7.72 0.0M
2021-09-10 7.55 7.81 7.51 7.79 0.0M
2021-09-09 7.64 7.70 7.51 7.69 0.0M
2021-09-08 7.63 7.73 7.59 7.60 0.0M
2021-09-07 7.49 7.59 7.48 7.56 0.0M
2021-09-03 7.49 7.52 7.41 7.46 0.0M
2021-09-02 7.36 7.47 7.36 7.41 0.0M
2021-09-01 7.47 7.50 7.35 7.40 0.0M
2021-08-31 7.50 7.56 7.49 7.51 0.0M
2021-08-30 7.47 7.53 7.44 7.51 0.0M
2021-08-27 7.65 7.65 7.48 7.49 0.0M
2021-08-26 7.62 7.77 7.57 7.70 0.0M
2021-08-25 7.67 7.68 7.55 7.58 0.0M
2021-08-24 7.61 7.70 7.61 7.67 0.0M
2021-08-23 7.66 7.66 7.56 7.66 0.0M
2021-08-20 7.89 7.90 7.70 7.74 0.0M
2021-08-19 8.05 8.05 7.82 7.92 0.0M
2021-08-18 7.70 7.94 7.63 7.92 0.0M
2021-08-17 7.55 7.73 7.50 7.61 0.0M
2021-08-16 7.51 7.58 7.40 7.43 0.0M
2021-08-13 7.30 7.42 7.28 7.38 0.0M
2021-08-12 7.52 7.54 7.31 7.38 0.0M
2021-08-11 7.61 7.64 7.49 7.50 0.0M
2021-08-10 7.66 7.69 7.57 7.65 0.0M
2021-08-09 7.70 7.75 7.66 7.70 0.0M
2021-08-06 7.74 7.79 7.68 7.68 0.0M
2021-08-05 7.87 7.87 7.79 7.80 0.0M
2021-08-04 7.97 7.98 7.85 7.92 0.0M
2021-08-03 8.01 8.13 7.89 7.91 0.0M
2021-08-02 7.85 8.11 7.84 8.09 0.0M
2021-07-30 7.94 7.95 7.79 7.94 0.0M
2021-07-29 7.80 7.81 7.75 7.78 0.0M
2021-07-28 7.88 7.99 7.78 7.83 0.0M
2021-07-27 7.87 8.10 7.87 7.92 0.0M
2021-07-26 7.81 7.84 7.76 7.80 0.0M
2021-07-23 7.68 7.79 7.68 7.75 0.0M
2021-07-22 7.76 7.84 7.72 7.81 0.0M
2021-07-21 7.96 7.99 7.81 7.82 0.0M
2021-07-20 8.18 8.27 8.00 8.09 0.0M
2021-07-19 8.08 8.36 8.02 8.27 0.0M
2021-07-16 7.60 7.85 7.58 7.83 0.0M
2021-07-15 7.83 7.86 7.70 7.70 0.0M
2021-07-14 7.65 7.81 7.63 7.71 0.0M
2021-07-13 7.67 7.78 7.58 7.74 0.0M
2021-07-12 7.63 7.69 7.61 7.69 0.0M
2021-07-09 7.68 7.71 7.53 7.61 0.0M
2021-07-08 7.96 7.97 7.75 7.82 0.0M
2021-07-07 7.53 7.73 7.53 7.61 0.0M
2021-07-06 7.47 7.70 7.47 7.57 0.0M
2021-07-02 7.42 7.51 7.35 7.50 0.0M
2021-07-01 7.52 7.58 7.49 7.52 0.0M
2021-06-30 7.61 7.65 7.50 7.57 0.0M
2021-06-29 7.41 7.59 7.41 7.58 0.0M
2021-06-28 7.45 7.55 7.42 7.48 0.0M
2021-06-25 7.49 7.56 7.48 7.52 0.0M
2021-06-24 7.49 7.55 7.46 7.52 0.0M
2021-06-23 7.63 7.66 7.54 7.62 0.0M
2021-06-22 7.94 7.95 7.72 7.72 0.0M
2021-06-21 7.94 8.05 7.78 7.86 0.0M
2021-06-18 8.00 8.14 7.89 8.11 0.0M
2021-06-17 7.83 7.88 7.66 7.76 0.0M
2021-06-16 7.71 7.92 7.67 7.82 0.0M
2021-06-15 7.72 7.83 7.72 7.76 0.0M
2021-06-14 7.62 7.75 7.61 7.67 0.0M
2021-06-11 7.62 7.64 7.55 7.63 0.0M
2021-06-10 7.95 7.95 7.68 7.70 0.0M
2021-06-09 7.92 8.08 7.92 8.05 0.0M
2021-06-08 7.89 8.06 7.86 7.94 0.0M
2021-06-07 8.01 8.06 7.93 7.93 0.0M
2021-06-04 8.11 8.11 7.99 8.00 0.0M
2021-06-03 8.29 8.34 8.17 8.26 0.0M
2021-06-02 8.13 8.19 8.01 8.17 0.0M
2021-06-01 7.98 8.17 7.96 8.16 0.0M
2021-05-28 7.98 8.10 7.96 8.08 0.0M
2021-05-27 8.28 8.28 8.03 8.05 0.0M
2021-05-26 8.48 8.49 8.28 8.30 0.0M
2021-05-25 8.44 8.60 8.44 8.54 0.0M
2021-05-24 8.62 8.62 8.41 8.47 0.0M
2021-05-21 8.74 8.78 8.65 8.72 0.0M
2021-05-20 8.91 8.99 8.76 8.83 0.0M
2021-05-19 9.19 9.52 9.05 9.05 0.0M
2021-05-18 8.69 8.97 8.52 8.95 0.0M
2021-05-17 8.65 9.01 8.55 8.75 0.0M
2021-05-14 8.91 8.91 8.46 8.51 0.0M
2021-05-13 9.53 9.53 9.05 9.17 0.0M
2021-05-12 9.11 9.87 9.11 9.75 0.0M
2021-05-11 8.84 9.06 8.69 8.99 0.0M
2021-05-10 8.42 8.64 8.34 8.63 0.0M
2021-05-07 8.68 8.68 8.44 8.46 0.0M
2021-05-06 8.69 8.84 8.65 8.68 0.0M
2021-05-05 8.74 8.83 8.62 8.68 0.0M
2021-05-04 8.76 9.00 8.74 8.82 0.0M
2021-05-03 8.78 8.82 8.65 8.67 0.0M
2021-04-30 8.79 8.89 8.71 8.86 0.0M
2021-04-29 8.61 8.87 8.59 8.69 0.0M
2021-04-28 8.66 8.75 8.64 8.73 0.0M
2021-04-27 8.84 8.92 8.69 8.70 0.0M
2021-04-26 8.86 8.89 8.80 8.84 0.0M
2021-04-23 9.00 9.03 8.81 8.88 0.0M
2021-04-22 8.75 9.10 8.71 9.04 0.0M
2021-04-21 9.03 9.06 8.73 8.75 0.0M
2021-04-20 8.87 9.12 8.83 8.99 0.0M
2021-04-19 8.60 8.92 8.59 8.83 0.0M
2021-04-16 8.72 8.76 8.55 8.62 0.0M
2021-04-15 8.72 8.73 8.61 8.72 0.0M
2021-04-14 8.76 8.84 8.70 8.81 0.0M
2021-04-13 8.68 8.75 8.64 8.73 0.0M
2021-04-12 8.77 8.88 8.66 8.66 0.0M
2021-04-09 8.73 8.81 8.63 8.71 0.0M
2021-04-08 8.61 8.77 8.61 8.68 0.0M
2021-04-07 8.80 8.81 8.65 8.69 0.0M
2021-04-06 8.80 8.85 8.71 8.76 0.0M
2021-04-05 8.82 8.90 8.78 8.79 0.0M
2021-04-01 9.12 9.14 8.95 8.98 0.0M
2021-03-31 9.14 9.25 9.04 9.16 0.0M
2021-03-30 9.45 9.50 9.19 9.19 0.0M
2021-03-29 9.57 9.71 9.46 9.46 0.0M
2021-03-26 9.58 9.74 9.37 9.47 0.0M
2021-03-25 9.91 10.12 9.67 9.69 0.0M
2021-03-24 9.79 9.89 9.69 9.86 0.0M
2021-03-23 9.69 9.95 9.68 9.88 0.0M
2021-03-22 10.12 10.14 9.69 9.70 0.0M
2021-03-19 10.20 10.34 10.07 10.17 0.0M
2021-03-18 10.15 10.30 10.07 10.20 0.0M
2021-03-17 10.42 10.47 10.07 10.08 0.0M
2021-03-16 10.46 10.47 10.15 10.38 0.0M
2021-03-15 10.71 10.76 10.44 10.45 0.0M
2021-03-12 10.82 10.84 10.69 10.71 0.0M
2021-03-11 10.80 10.80 10.62 10.69 0.0M
2021-03-10 10.78 10.88 10.78 10.87 0.0M
2021-03-09 10.91 10.94 10.75 10.94 0.0M
2021-03-08 10.93 11.09 10.80 11.09 0.0M
2021-03-05 11.18 11.52 10.86 10.91 0.0M
2021-03-04 11.06 11.52 10.89 11.38 0.0M
2021-03-03 10.91 11.17 10.87 11.14 0.0M
2021-03-02 10.85 11.00 10.82 10.98 0.0M
2021-03-01 10.90 10.90 10.68 10.81 0.0M
2021-02-26 11.23 11.52 11.10 11.22 0.0M
2021-02-25 10.98 11.70 10.90 11.52 0.0M
2021-02-24 11.33 11.40 10.89 10.91 0.0M
2021-02-23 11.53 11.70 11.22 11.25 0.0M
2021-02-22 11.38 11.48 11.23 11.47 0.0M
2021-02-19 11.37 11.39 11.17 11.25 0.0M
2021-02-18 11.50 11.57 11.34 11.39 0.0M
2021-02-17 11.45 11.65 11.34 11.35 0.0M
2021-02-16 11.17 11.32 11.11 11.32 0.0M
2021-02-12 11.32 11.36 11.13 11.19 0.0M
2021-02-11 11.24 11.47 11.24 11.26 0.0M
2021-02-10 11.05 11.40 11.05 11.32 0.0M
2021-02-09 11.00 11.06 10.93 11.06 0.0M
2021-02-08 10.86 10.99 10.86 10.91 0.0M
2021-02-05 10.86 11.03 10.85 10.90 0.0M
2021-02-04 11.03 11.05 10.88 10.91 0.0M
2021-02-03 11.54 11.71 11.23 11.26 0.0M
2021-02-02 12.15 12.17 11.70 11.79 0.0M
2021-02-01 12.64 13.22 12.51 12.61 0.0M
2021-01-29 12.74 13.20 12.27 13.02 0.0M
2021-01-28 12.32 12.70 12.25 12.48 0.0M
2021-01-27 12.01 12.90 12.01 12.70 0.0M
2021-01-26 11.58 11.75 11.50 11.69 0.0M
2021-01-25 11.38 11.83 11.37 11.66 0.0M
2021-01-22 11.45 11.50 11.32 11.38 0.0M
2021-01-21 11.27 11.41 11.24 11.33 0.0M
2021-01-20 11.25 11.35 11.23 11.26 0.0M
2021-01-19 11.20 11.35 11.17 11.32 0.0M
2021-01-15 11.28 11.48 11.14 11.33 0.0M
2021-01-14 10.89 11.17 10.83 11.16 0.0M
2021-01-13 11.03 11.10 10.92 10.96 0.0M
2021-01-12 11.09 11.27 10.98 11.04 0.0M
2021-01-11 10.93 11.23 10.88 11.19 0.0M
2021-01-08 10.77 10.98 10.71 10.77 0.0M
2021-01-07 10.80 10.89 10.72 10.83 0.0M
2021-01-06 11.05 11.20 10.77 11.04 0.0M
2021-01-05 11.49 11.49 11.09 11.12 0.0M
2021-01-04 10.87 11.54 10.87 11.30 0.0M