CBOE Vix Tail Hedge (VXTH)

VXTH
🏛️ Estados Unidos →
668.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-31 461.36 462.68 458.74 462.64 0.0M
2022-12-30 459.59 464.92 459.37 464.15 0.0M
2022-12-29 461.90 464.15 456.78 456.85 0.0M
2022-12-28 464.44 464.85 461.41 462.32 0.0M
2022-12-24 462.45 464.89 460.68 464.89 0.0M
2022-12-23 464.74 464.74 459.43 463.35 0.0M
2022-12-22 468.03 469.70 467.33 468.31 0.0M
2022-12-21 460.14 463.71 458.73 461.73 0.0M
2022-12-20 465.38 465.79 459.29 461.33 0.0M
2022-12-17 468.25 469.34 463.12 465.72 0.0M
2022-12-16 477.49 477.70 469.40 471.27 0.0M
2022-12-15 486.18 489.98 479.78 483.02 0.0M
2022-12-14 494.99 495.65 483.10 485.92 0.0M
2022-12-13 477.49 483.30 476.45 483.29 0.0M
2022-12-10 478.53 481.31 476.21 476.32 0.0M
2022-12-09 478.53 480.95 476.72 479.74 0.0M
2022-12-08 476.24 479.04 475.09 476.34 0.0M
2022-12-07 483.47 484.03 474.34 477.03 0.0M
2022-12-06 489.35 490.16 482.29 483.82 0.0M
2022-12-03 488.35 493.43 487.40 492.53 0.0M
2022-12-02 494.59 496.07 490.52 493.26 0.0M
2022-12-01 480.26 493.86 477.72 493.86 0.0M
2022-11-30 480.81 482.02 477.68 479.68 0.0M
2022-11-29 484.96 486.27 480.08 480.89 0.0M
2022-11-26 487.73 488.80 487.25 487.82 0.0M
2022-11-24 485.09 488.89 484.76 488.00 0.0M
2022-11-23 481.37 485.39 479.88 485.16 0.0M
2022-11-22 480.72 481.20 477.41 479.13 0.0M
2022-11-19 483.28 483.40 478.42 481.67 0.0M
2022-11-18 476.71 480.74 475.66 479.78 0.0M
2022-11-17 484.56 484.56 480.93 481.44 0.0M
2022-11-16 489.34 490.56 481.48 486.13 0.0M
2022-11-15 484.18 488.21 481.94 481.94 0.0M
2022-11-12 482.47 487.25 480.49 486.21 0.0M
2022-11-11 473.26 482.04 470.63 481.82 0.0M
2022-11-10 463.56 465.00 456.21 456.75 0.0M
2022-11-09 464.52 469.92 461.31 466.24 0.0M
2022-11-08 461.37 464.41 458.56 463.56 0.0M
2022-11-05 460.28 462.29 451.89 459.28 0.0M
2022-11-04 452.92 456.74 450.64 453.06 0.0M
2022-11-03 468.64 474.04 457.86 457.93 0.0M
2022-11-02 476.05 476.19 468.16 469.63 0.0M
2022-11-01 472.27 474.22 470.61 471.55 0.0M
2022-10-29 464.49 475.64 464.49 475.20 0.0M
2022-10-28 468.75 470.20 463.54 463.93 0.0M
2022-10-27 466.48 473.43 466.24 466.78 0.0M
2022-10-26 464.10 470.93 463.98 470.42 0.0M
2022-10-25 459.87 465.02 457.00 463.31 0.0M
2022-10-22 446.05 458.85 445.39 458.27 0.0M
2022-10-21 451.07 456.05 446.66 447.73 0.0M
2022-10-20 450.48 451.70 448.40 451.55 0.0M
2022-10-19 460.23 460.59 452.04 455.12 0.0M
2022-10-18 449.44 452.87 448.88 451.15 0.0M
2022-10-15 454.71 456.67 442.10 442.26 0.0M
2022-10-14 436.33 454.81 434.96 452.66 0.0M
2022-10-13 446.45 448.27 444.99 445.05 0.0M
2022-10-12 448.18 451.63 445.90 447.41 0.0M
2022-10-11 453.65 453.74 449.39 450.15 0.0M
2022-10-08 458.14 458.22 450.68 452.51 0.0M
2022-10-07 464.86 467.99 462.55 463.39 0.0M
2022-10-06 463.77 469.18 461.25 466.50 0.0M
2022-10-05 462.05 468.22 462.05 468.03 0.0M
2022-10-04 451.74 458.82 450.04 456.90 0.0M
2022-10-01 454.73 456.88 449.17 449.17 0.0M
2022-09-30 460.34 460.41 453.84 455.20 0.0M
2022-09-29 458.84 464.78 457.83 463.17 0.0M
2022-09-28 460.61 463.04 455.75 458.06 0.0M
2022-09-27 459.33 461.45 456.23 457.51 0.0M
2022-09-24 459.85 460.26 456.27 459.96 0.0M
2022-09-23 467.90 468.11 463.64 464.27 0.0M
2022-09-22 478.08 481.08 468.41 468.43 0.0M
2022-09-21 477.49 478.27 472.94 476.02 0.0M
2022-09-20 475.71 481.70 475.71 481.54 0.0M
2022-09-17 478.91 480.52 476.51 479.49 0.0M
2022-09-16 487.03 490.02 482.25 483.65 0.0M
2022-09-15 489.87 491.05 485.97 489.41 0.0M
2022-09-14 498.13 498.74 488.08 488.86 0.0M
2022-09-13 505.73 509.07 505.18 508.10 0.0M
2022-09-10 498.92 504.13 498.37 503.10 0.0M
2022-09-09 490.25 496.91 489.79 496.13 0.0M
2022-09-08 487.39 494.52 487.20 493.54 0.0M
2022-09-07 489.59 490.38 484.88 487.55 0.0M
2022-09-03 496.69 498.26 487.12 488.90 0.0M
2022-09-02 490.83 493.93 487.97 493.70 0.0M
2022-09-01 498.12 499.89 492.43 492.56 0.0M
2022-08-31 503.81 503.81 495.86 497.73 0.0M
2022-08-30 503.18 506.00 502.14 502.55 0.0M
2022-08-27 520.79 520.98 506.47 506.47 0.0M
2022-08-26 516.03 520.79 515.37 520.72 0.0M
2022-08-25 514.19 516.68 513.50 514.54 0.0M
2022-08-24 516.42 518.27 514.52 514.78 0.0M
2022-08-23 521.02 521.03 515.87 516.93 0.0M
2022-08-20 528.86 529.00 525.20 525.98 0.0M
2022-08-19 531.14 532.51 529.56 531.65 0.0M
2022-08-18 530.72 533.92 530.26 530.68 0.0M
2022-08-17 533.57 537.86 532.02 535.40 0.0M
2022-08-16 529.82 534.86 529.75 534.37 0.0M
2022-08-13 525.95 532.36 525.00 532.36 0.0M
2022-08-12 527.06 529.62 522.68 523.34 0.0M
2022-08-11 521.74 523.72 519.77 523.69 0.0M
2022-08-10 514.73 514.79 511.82 513.10 0.0M
2022-08-09 518.44 521.12 514.12 515.25 0.0M
2022-08-06 512.39 516.97 512.23 516.10 0.0M
2022-08-05 517.64 518.45 515.43 517.10 0.0M
2022-08-04 512.91 519.19 512.59 517.68 0.0M
2022-08-03 511.85 516.04 509.83 510.52 0.0M
2022-08-02 512.09 516.72 510.89 513.82 0.0M
2022-07-30 509.66 516.01 508.67 514.81 0.0M
2022-07-29 503.67 508.69 498.63 507.79 0.0M
2022-07-28 494.59 504.11 493.98 502.35 0.0M
2022-07-27 494.06 494.11 489.83 490.73 0.0M
2022-07-26 496.44 497.01 493.55 496.08 0.0M
2022-07-23 501.36 502.23 493.82 495.88 0.0M
2022-07-22 495.62 500.87 493.15 500.85 0.0M
2022-07-21 496.07 498.06 494.31 496.75 0.0M
2022-07-20 485.38 494.17 484.97 493.85 0.0M
2022-07-19 488.61 489.53 479.13 480.55 0.0M
2022-07-16 481.93 484.61 478.91 484.61 0.0M
2022-07-15 471.07 476.25 466.99 475.54 0.0M
2022-07-14 473.29 480.26 471.82 476.91 0.0M
2022-07-13 483.38 485.86 477.05 479.10 0.0M
2022-07-12 485.66 486.77 482.71 483.56 0.0M
2022-07-09 487.60 491.59 485.53 489.23 0.0M
2022-07-08 485.72 490.59 485.48 489.63 0.0M
2022-07-07 480.93 485.63 478.05 482.42 0.0M
2022-07-06 473.23 480.83 469.84 480.79 0.0M
2022-07-02 475.17 480.54 471.20 479.98 0.0M
2022-07-01 474.84 479.44 469.80 475.20 0.0M
2022-06-30 480.18 481.59 477.06 479.41 0.0M
2022-06-29 492.27 494.92 479.60 479.73 0.0M
2022-06-28 493.04 493.11 488.22 489.44 0.0M
2022-06-25 481.25 491.31 481.17 491.25 0.0M
2022-06-24 475.48 477.95 470.75 477.07 0.0M
2022-06-23 468.29 478.05 468.29 472.69 0.0M
2022-06-22 469.99 475.37 469.94 473.75 0.0M
2022-06-18 463.25 467.07 458.89 462.99 0.0M
2022-06-17 466.93 467.23 459.36 462.43 0.0M
2022-06-16 474.55 482.46 469.16 476.96 0.0M
2022-06-15 476.80 476.97 467.52 470.93 0.0M
2022-06-14 480.79 482.05 473.85 475.43 0.0M
2022-06-11 498.14 498.53 491.57 491.66 0.0M
2022-06-10 516.26 518.66 506.10 506.12 0.0M
2022-06-09 521.35 523.93 517.32 518.23 0.0M
2022-06-08 515.04 524.49 514.28 524.03 0.0M
2022-06-07 523.34 525.27 517.87 519.33 0.0M
2022-06-04 520.71 522.49 517.23 518.11 0.0M
2022-06-03 516.33 526.84 514.12 526.83 0.0M
2022-06-02 524.90 525.63 514.80 517.39 0.0M
2022-06-01 523.48 525.92 518.98 521.48 0.0M
2022-05-28 516.91 525.47 516.91 525.46 0.0M
2022-05-27 505.63 515.75 505.63 513.72 0.0M
2022-05-26 499.89 506.99 499.64 504.50 0.0M
2022-05-25 500.16 502.52 494.01 500.96 0.0M
2022-05-24 500.11 505.93 498.37 505.01 0.0M
2022-05-21 499.86 500.91 488.80 497.00 0.0M
2022-05-20 499.63 502.62 496.21 496.67 0.0M
2022-05-19 505.03 506.33 501.28 502.78 0.0M
2022-05-18 517.48 519.72 513.23 519.50 0.0M
2022-05-17 514.44 515.84 510.36 510.98 0.0M
2022-05-14 514.12 519.71 513.70 517.06 0.0M
2022-05-13 515.95 518.20 510.59 513.05 0.0M
2022-05-12 526.36 528.59 517.13 517.94 0.0M
2022-05-11 535.01 535.10 526.28 527.16 0.0M
2022-05-10 537.20 537.86 531.29 532.54 0.0M
2022-05-07 544.08 545.65 539.24 540.43 0.0M
2022-05-06 548.01 548.01 541.11 545.99 0.0M
2022-05-05 543.21 553.16 539.80 552.12 0.0M
2022-05-04 546.66 548.69 543.44 544.03 0.0M
2022-05-03 547.52 551.68 543.65 547.89 0.0M
2022-04-30 555.87 556.74 546.12 546.90 0.0M
2022-04-29 553.77 560.63 549.73 559.96 0.0M
2022-04-28 551.51 554.81 549.64 551.88 0.0M
2022-04-27 555.39 555.78 549.20 549.88 0.0M
2022-04-26 553.74 557.74 550.73 557.26 0.0M
2022-04-23 563.74 564.11 556.50 556.60 0.0M
2022-04-22 576.25 577.48 565.08 565.64 0.0M
2022-04-21 573.24 574.59 570.72 571.29 0.0M
2022-04-20 563.25 572.75 562.58 571.63 0.0M
2022-04-19 562.44 564.97 559.87 562.59 0.0M
2022-04-15 570.46 571.30 562.52 562.71 0.0M
2022-04-14 563.08 570.56 562.90 569.62 0.0M
2022-04-13 568.75 572.67 561.42 563.37 0.0M
2022-04-12 571.53 571.85 564.86 565.38 0.0M
2022-04-09 575.78 579.06 573.38 575.05 0.0M
2022-04-08 573.65 579.23 570.44 576.60 0.0M
2022-04-07 575.23 577.02 570.45 574.14 0.0M
2022-04-06 585.66 588.39 578.63 579.86 0.0M
2022-04-05 582.36 587.06 581.55 586.95 0.0M
2022-04-02 582.23 582.72 577.61 582.39 0.0M
2022-04-01 588.52 589.66 580.59 580.59 0.0M
2022-03-31 592.14 592.74 587.01 589.60 0.0M
2022-03-30 591.52 593.94 588.00 593.23 0.0M
2022-03-29 581.48 586.21 579.18 586.21 0.0M
2022-03-26 580.29 582.47 576.95 582.20 0.0M
2022-03-25 573.83 579.24 572.49 579.24 0.0M
2022-03-24 575.21 576.77 571.14 571.16 0.0M
2022-03-23 573.89 579.43 573.89 578.27 0.0M
2022-03-22 572.48 574.51 567.44 571.94 0.0M
2022-03-19 564.33 572.50 563.58 572.25 0.0M
2022-03-18 557.18 565.90 556.66 565.90 0.0M
2022-03-17 553.06 559.40 546.56 559.34 0.0M
2022-03-16 545.02 548.84 542.39 548.02 0.0M
2022-03-15 544.01 546.78 536.58 537.58 0.0M
2022-03-12 552.93 553.33 542.77 542.99 0.0M
2022-03-11 549.73 551.35 546.21 550.30 0.0M
2022-03-10 551.70 556.45 550.30 554.77 0.0M
2022-03-09 550.87 555.98 544.75 544.76 0.0M
2022-03-08 563.18 563.38 551.20 551.53 0.0M
2022-03-05 564.26 565.91 560.68 564.26 0.0M
2022-03-04 572.39 572.94 565.20 566.59 0.0M
2022-03-03 566.45 571.58 564.55 569.97 0.0M
2022-03-02 567.24 568.84 561.01 563.95 0.0M
2022-03-01 564.59 569.05 561.91 567.83 0.0M
2022-02-26 558.62 568.19 557.49 568.11 0.0M
2022-02-25 543.62 558.44 542.70 557.88 0.0M
2022-02-24 563.29 564.02 550.70 551.15 0.0M
2022-02-23 564.22 567.09 557.50 560.37 0.0M
2022-02-19 571.14 572.00 565.19 566.83 0.0M
2022-02-18 576.61 576.82 569.36 570.30 0.0M
2022-02-17 575.50 580.83 575.09 579.28 0.0M
2022-02-16 577.21 580.24 576.58 580.03 0.0M
2022-02-15 576.32 576.72 571.30 573.34 0.0M
2022-02-12 586.19 587.93 575.93 577.35 0.0M
2022-02-11 588.67 595.52 583.47 585.50 0.0M
2022-02-10 592.68 595.75 592.56 595.41 0.0M
2022-02-09 582.97 588.59 581.17 587.44 0.0M
2022-02-08 586.97 588.08 582.28 583.61 0.0M
2022-02-05 584.38 591.09 582.48 586.64 0.0M
2022-02-04 590.42 591.98 584.45 585.22 0.0M
2022-02-03 595.01 597.73 592.22 596.97 0.0M
2022-02-02 590.09 592.89 586.61 592.29 0.0M
2022-02-01 582.02 590.61 580.82 590.30 0.0M
2022-01-29 574.12 582.55 569.93 582.53 0.0M
2022-01-28 579.97 583.42 572.25 573.21 0.0M
2022-01-27 583.27 585.31 573.16 577.09 0.0M
2022-01-26 579.62 582.77 573.91 577.05 0.0M
2022-01-25 576.61 584.58 569.41 584.36 0.0M
2022-01-22 586.89 590.15 581.05 581.72 0.0M
2022-01-21 595.97 601.08 588.12 588.47 0.0M
2022-01-20 599.80 600.78 593.28 593.68 0.0M
2022-01-19 603.43 603.52 598.10 599.16 0.0M
2022-01-15 606.75 610.84 604.53 610.38 0.0M
2022-01-14 620.35 621.19 609.15 610.29 0.0M
2022-01-13 619.54 621.74 616.52 618.82 0.0M
2022-01-12 611.83 617.41 608.25 617.39 0.0M
2022-01-11 609.79 612.28 602.98 612.12 0.0M
2022-01-08 616.36 617.65 612.57 613.53 0.0M
2022-01-07 617.27 620.22 614.40 616.55 0.0M
2022-01-06 628.24 629.03 617.94 617.95 0.0M
2022-01-05 630.89 631.82 626.38 628.68 0.0M
2022-01-04 627.60 628.98 624.54 628.92 0.0M
2022-01-01 626.98 628.35 625.68 625.69 0.0M