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
2023-12-30 523.70 524.08 520.12 522.05 0.0M
2023-12-29 524.08 524.58 523.29 523.51 0.0M
2023-12-28 522.45 523.65 521.88 523.26 0.0M
2023-12-27 521.11 523.52 520.97 522.47 0.0M
2023-12-23 520.79 522.24 518.33 520.26 0.0M
2023-12-22 518.40 519.61 515.20 519.40 0.0M
2023-12-21 522.48 522.81 514.09 514.10 0.0M
2023-12-20 519.63 521.78 519.52 521.77 0.0M
2023-12-19 517.77 519.78 517.73 518.79 0.0M
2023-12-16 515.68 517.28 515.12 516.58 0.0M
2023-12-15 517.69 518.67 513.86 516.72 0.0M
2023-12-14 508.59 515.36 508.19 515.21 0.0M
2023-12-13 505.32 508.24 504.31 508.23 0.0M
2023-12-12 503.55 506.02 503.45 505.92 0.0M
2023-12-09 501.94 504.79 501.51 504.25 0.0M
2023-12-08 501.41 503.29 500.71 502.75 0.0M
2023-12-07 502.90 503.12 498.51 498.88 0.0M
2023-12-06 500.14 502.33 499.53 500.88 0.0M
2023-12-05 500.70 502.08 499.44 501.48 0.0M
2023-12-02 500.57 504.70 500.11 504.23 0.0M
2023-12-01 500.53 501.76 498.76 501.63 0.0M
2023-11-30 502.21 503.61 499.53 499.87 0.0M
2023-11-29 499.19 501.55 498.69 500.01 0.0M
2023-11-28 500.65 500.91 499.43 499.76 0.0M
2023-11-25 500.90 501.50 500.34 500.79 0.0M
2023-11-23 500.92 502.02 499.79 501.23 0.0M
2023-11-22 499.16 499.43 497.91 499.09 0.0M
2023-11-21 496.89 501.39 496.89 500.38 0.0M
2023-11-18 496.98 497.69 495.83 497.06 0.0M
2023-11-17 496.21 497.26 495.12 496.85 0.0M
2023-11-16 497.09 497.75 496.03 496.62 0.0M
2023-11-15 493.32 497.34 493.17 495.94 0.0M
2023-11-14 485.78 487.68 484.66 486.56 0.0M
2023-11-11 481.40 487.27 480.21 486.98 0.0M
2023-11-10 484.27 484.30 479.19 479.52 0.0M
2023-11-09 483.83 484.27 480.87 483.38 0.0M
2023-11-08 481.74 483.76 480.56 482.90 0.0M
2023-11-07 482.41 482.44 479.72 481.67 0.0M
2023-11-04 479.15 482.71 479.15 481.01 0.0M
2023-11-03 472.37 476.93 472.37 476.72 0.0M
2023-11-02 464.49 468.81 464.17 468.17 0.0M
2023-11-01 462.49 464.12 460.87 463.81 0.0M
2023-10-31 461.25 463.45 459.74 462.36 0.0M
2023-10-28 462.17 462.37 458.27 459.65 0.0M
2023-10-27 465.38 466.20 461.16 461.31 0.0M
2023-10-26 469.60 469.64 466.78 466.79 0.0M
2023-10-25 472.42 473.90 470.39 471.90 0.0M
2023-10-24 472.33 473.84 470.43 470.75 0.0M
2023-10-21 478.50 478.64 473.24 473.46 0.0M
2023-10-20 481.62 482.93 478.26 479.30 0.0M
2023-10-19 482.46 483.43 480.53 481.37 0.0M
2023-10-18 484.44 487.17 484.31 486.06 0.0M
2023-10-17 488.06 488.14 486.12 486.31 0.0M
2023-10-14 486.87 495.22 486.60 491.14 0.0M
2023-10-13 486.95 487.29 484.20 484.74 0.0M
2023-10-12 487.11 487.65 485.44 487.31 0.0M
2023-10-11 485.45 488.90 485.35 486.33 0.0M
2023-10-10 485.20 486.64 484.87 485.84 0.0M
2023-10-07 480.86 485.34 480.86 484.62 0.0M
2023-10-06 481.57 483.35 480.09 480.22 0.0M
2023-10-05 483.61 483.92 481.56 482.12 0.0M
2023-10-04 483.84 485.60 482.67 484.58 0.0M
2023-10-03 482.78 483.90 481.26 483.50 0.0M
2023-09-30 485.40 485.40 482.06 483.73 0.0M
2023-09-29 484.02 486.00 483.89 484.16 0.0M
2023-09-28 488.00 488.38 484.66 484.78 0.0M
2023-09-27 487.20 489.56 486.42 489.33 0.0M
2023-09-26 487.75 489.23 487.23 489.11 0.0M
2023-09-23 489.77 490.10 486.85 487.38 0.0M
2023-09-22 492.10 492.10 488.64 488.94 0.0M
2023-09-21 497.52 497.73 493.19 493.22 0.0M
2023-09-20 496.47 497.13 493.51 496.51 0.0M
2023-09-19 497.02 499.08 496.47 497.68 0.0M
2023-09-16 501.71 501.71 497.02 497.31 0.0M
2023-09-15 501.64 504.17 500.50 503.41 0.0M
2023-09-14 499.04 500.38 497.58 499.09 0.0M
2023-09-13 499.57 501.33 497.96 498.49 0.0M
2023-09-12 501.38 501.82 499.29 501.38 0.0M
2023-09-09 498.26 500.07 497.27 498.23 0.0M
2023-09-08 496.33 498.50 496.06 497.79 0.0M
2023-09-07 501.48 501.98 497.06 499.40 0.0M
2023-09-06 504.68 504.96 502.95 502.96 0.0M
2023-09-02 507.53 508.05 503.62 505.18 0.0M
2023-09-01 505.98 507.05 504.26 504.28 0.0M
2023-08-31 503.78 505.82 502.88 505.02 0.0M
2023-08-30 496.58 503.50 496.34 503.34 0.0M
2023-08-29 496.26 497.50 494.75 496.55 0.0M
2023-08-26 494.10 496.00 490.48 494.38 0.0M
2023-08-25 499.96 500.50 492.44 492.48 0.0M
2023-08-24 495.11 499.28 494.93 498.42 0.0M
2023-08-23 496.90 496.98 493.67 493.99 0.0M
2023-08-22 494.08 496.42 492.17 495.60 0.0M
2023-08-19 492.51 494.39 492.50 493.25 0.0M
2023-08-18 498.50 498.50 494.06 494.88 0.0M
2023-08-17 499.55 500.09 497.19 497.26 0.0M
2023-08-16 504.19 504.49 499.62 500.08 0.0M
2023-08-15 503.04 506.04 502.75 506.01 0.0M
2023-08-12 503.44 505.71 502.91 503.98 0.0M
2023-08-11 507.54 510.90 505.08 505.48 0.0M
2023-08-10 509.18 509.26 505.53 505.67 0.0M
2023-08-09 510.37 511.21 508.95 509.64 0.0M
2023-08-08 511.86 512.05 510.47 511.66 0.0M
2023-08-05 511.66 514.01 509.69 510.30 0.0M
2023-08-04 512.33 513.09 511.43 511.51 0.0M
2023-08-03 515.23 515.59 512.96 512.97 0.0M
2023-08-02 517.57 518.41 516.78 517.37 0.0M
2023-08-01 518.89 519.66 517.23 518.83 0.0M
2023-07-29 517.71 519.72 516.88 518.54 0.0M
2023-07-28 519.85 520.84 514.87 515.14 0.0M
2023-07-27 517.27 518.41 514.85 516.61 0.0M
2023-07-26 516.56 519.06 516.51 517.71 0.0M
2023-07-25 516.85 517.75 515.75 516.77 0.0M
2023-07-22 516.95 517.38 515.42 515.44 0.0M
2023-07-21 518.08 518.67 515.11 515.69 0.0M
2023-07-20 518.93 519.93 518.08 519.05 0.0M
2023-07-19 513.47 518.60 513.35 517.78 0.0M
2023-07-18 512.94 515.38 512.36 514.21 0.0M
2023-07-15 514.16 515.12 511.88 512.47 0.0M
2023-07-14 510.69 513.95 510.69 513.13 0.0M
2023-07-13 509.39 510.54 507.77 508.74 0.0M
2023-07-12 503.38 505.97 502.53 505.58 0.0M
2023-07-11 501.98 503.30 500.96 502.84 0.0M
2023-07-08 502.88 506.49 501.97 502.14 0.0M
2023-07-07 503.13 504.55 502.22 503.88 0.0M
2023-07-06 505.81 507.47 505.66 506.54 0.0M
2023-07-04 506.37 507.60 506.19 507.45 0.0M
2023-07-01 504.83 507.97 504.83 507.12 0.0M
2023-06-30 498.86 501.61 498.58 501.42 0.0M
2023-06-29 498.79 500.92 497.69 499.08 0.0M
2023-06-28 496.69 500.73 495.72 500.23 0.0M
2023-06-27 497.53 499.21 495.45 495.45 0.0M
2023-06-24 497.78 499.45 497.18 497.81 0.0M
2023-06-23 499.17 501.54 498.97 501.38 0.0M
2023-06-22 501.11 502.53 499.87 500.02 0.0M
2023-06-21 503.64 504.72 500.97 503.44 0.0M
2023-06-17 509.99 510.11 505.81 505.96 0.0M
2023-06-16 500.94 509.33 500.66 507.88 0.0M
2023-06-15 501.17 503.94 497.88 501.71 0.0M
2023-06-14 499.85 501.97 499.03 501.25 0.0M
2023-06-13 494.51 498.02 493.90 497.96 0.0M
2023-06-10 493.77 495.91 492.52 493.32 0.0M
2023-06-09 489.83 493.19 489.10 492.74 0.0M
2023-06-08 492.17 493.33 489.33 489.72 0.0M
2023-06-07 489.85 492.16 489.44 491.67 0.0M
2023-06-06 492.45 493.57 490.02 490.64 0.0M
2023-06-03 488.74 492.78 487.54 491.81 0.0M
2023-06-02 481.57 486.46 480.24 485.19 0.0M
2023-06-01 482.71 483.29 480.52 481.34 0.0M
2023-05-31 487.23 487.59 483.82 484.42 0.0M
2023-05-27 481.17 486.80 481.04 485.73 0.0M
2023-05-26 479.95 481.99 478.44 480.82 0.0M
2023-05-25 478.61 479.09 476.76 477.45 0.0M
2023-05-24 482.72 483.86 479.74 479.74 0.0M
2023-05-23 484.43 485.89 483.49 484.55 0.0M
2023-05-20 485.08 485.77 483.16 484.29 0.0M
2023-05-19 480.28 484.76 480.04 484.26 0.0M
2023-05-18 479.15 481.32 479.15 480.58 0.0M
2023-05-17 477.31 478.34 475.32 475.32 0.0M
2023-05-16 477.61 478.99 475.60 478.47 0.0M
2023-05-13 479.18 479.41 474.65 477.35 0.0M
2023-05-12 478.05 478.31 476.05 478.02 0.0M
2023-05-11 480.19 480.74 475.19 478.95 0.0M
2023-05-10 477.79 478.57 477.33 477.43 0.0M
2023-05-09 480.26 480.26 478.16 479.56 0.0M
2023-05-06 476.48 481.09 476.48 479.98 0.0M
2023-05-05 474.99 476.49 473.38 473.53 0.0M
2023-05-04 479.46 481.30 475.38 475.65 0.0M
2023-05-03 482.49 482.49 477.77 478.77 0.0M
2023-05-02 483.72 485.58 483.41 483.60 0.0M
2023-04-29 479.97 483.99 479.82 483.96 0.0M
2023-04-28 474.87 480.88 474.80 480.71 0.0M
2023-04-27 476.74 476.74 472.65 473.18 0.0M
2023-04-26 480.48 480.71 476.38 476.38 0.0M
2023-04-25 482.32 483.17 480.41 482.04 0.0M
2023-04-22 482.74 483.14 481.13 482.44 0.0M
2023-04-21 482.08 484.31 481.23 482.92 0.0M
2023-04-20 484.20 485.22 484.06 484.90 0.0M
2023-04-19 485.84 486.48 483.10 484.80 0.0M
2023-04-18 482.64 484.39 481.13 484.38 0.0M
2023-04-15 483.45 485.82 480.02 482.88 0.0M
2023-04-14 478.98 484.34 478.47 483.88 0.0M
2023-04-13 481.86 482.44 477.00 477.58 0.0M
2023-04-12 480.00 481.40 478.98 479.66 0.0M
2023-04-11 476.69 479.90 475.85 479.89 0.0M
2023-04-07 477.29 479.90 476.16 479.73 0.0M
2023-04-06 478.97 479.39 476.51 478.26 0.0M
2023-04-05 482.80 483.19 478.30 479.48 0.0M
2023-04-04 480.09 482.74 479.69 482.22 0.0M
2023-04-01 475.82 481.07 475.82 481.04 0.0M
2023-03-31 474.75 475.26 472.92 474.46 0.0M
2023-03-30 470.02 472.27 469.31 472.01 0.0M
2023-03-29 466.86 467.32 464.93 466.19 0.0M
2023-03-28 470.32 471.08 467.22 467.73 0.0M
2023-03-25 467.60 469.16 466.22 468.52 0.0M
2023-03-24 468.24 471.59 465.17 467.67 0.0M
2023-03-23 470.89 475.42 465.42 465.47 0.0M
2023-03-22 470.61 472.26 468.33 471.55 0.0M
2023-03-21 470.21 471.03 467.68 468.38 0.0M
2023-03-18 470.26 471.91 467.45 470.86 0.0M
2023-03-17 467.71 471.64 465.85 470.59 0.0M
2023-03-16 467.06 473.21 466.26 469.34 0.0M
2023-03-15 464.75 467.83 464.69 467.56 0.0M
2023-03-14 470.35 471.44 464.08 464.81 0.0M
2023-03-11 464.37 472.31 462.39 463.28 0.0M
2023-03-10 471.77 473.71 464.28 465.24 0.0M
2023-03-09 471.01 471.86 468.54 470.79 0.0M
2023-03-08 477.18 477.61 469.88 470.45 0.0M
2023-03-07 478.39 480.91 477.03 477.49 0.0M
2023-03-04 472.07 477.77 472.01 477.51 0.0M
2023-03-03 466.29 471.57 465.50 470.53 0.0M
2023-03-02 468.99 469.94 467.10 467.89 0.0M
2023-03-01 471.58 473.18 469.92 470.02 0.0M
2023-02-28 475.19 476.30 471.61 472.43 0.0M
2023-02-25 471.88 473.20 470.82 472.40 0.0M
2023-02-24 478.52 478.84 473.48 476.60 0.0M
2023-02-23 478.74 479.47 474.65 475.89 0.0M
2023-02-22 482.11 482.29 478.09 478.32 0.0M
2023-02-18 484.48 485.23 482.37 484.93 0.0M
2023-02-17 486.98 490.78 486.24 486.31 0.0M
2023-02-16 489.22 491.60 488.83 491.58 0.0M
2023-02-15 488.40 493.66 486.11 490.88 0.0M
2023-02-14 486.62 491.42 486.13 491.13 0.0M
2023-02-11 485.09 486.49 483.42 486.02 0.0M
2023-02-10 493.38 493.41 484.29 485.44 0.0M
2023-02-09 492.39 493.52 488.62 489.18 0.0M
2023-02-08 487.59 495.88 486.13 494.39 0.0M
2023-02-07 489.26 490.24 486.82 488.71 0.0M
2023-02-04 492.16 497.17 490.53 491.72 0.0M
2023-02-03 494.79 499.25 492.30 497.44 0.0M
2023-02-02 484.36 493.20 481.10 489.93 0.0M
2023-02-01 479.99 485.64 479.83 485.62 0.0M
2023-01-31 482.62 484.51 479.05 479.31 0.0M
2023-01-28 483.28 488.01 482.54 485.05 0.0M
2023-01-27 482.34 484.06 478.95 484.06 0.0M
2023-01-26 473.97 479.40 472.39 478.84 0.0M
2023-01-25 477.32 479.52 476.15 478.73 0.0M
2023-01-24 475.20 481.99 474.87 479.64 0.0M
2023-01-21 469.12 475.02 467.75 475.02 0.0M
2023-01-20 469.86 470.43 467.46 467.70 0.0M
2023-01-19 473.60 473.95 471.13 471.31 0.0M
2023-01-18 479.17 480.84 477.19 477.87 0.0M
2023-01-14 473.51 479.54 472.96 479.06 0.0M
2023-01-13 477.04 478.92 472.01 477.13 0.0M
2023-01-12 472.07 475.82 470.93 475.82 0.0M
2023-01-11 466.75 469.77 465.18 469.73 0.0M
2023-01-10 470.03 473.81 466.79 466.90 0.0M
2023-01-07 460.51 468.66 457.67 467.41 0.0M
2023-01-06 460.69 460.69 457.12 457.54 0.0M
2023-01-05 462.22 465.60 459.44 463.03 0.0M
2023-01-04 464.29 466.71 457.65 460.34 0.0M