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
2024-12-31 611.66 612.97 609.74 610.77 0.0M
2024-12-28 619.34 619.45 615.09 616.82 0.0M
2024-12-27 621.52 623.95 620.76 622.46 0.0M
2024-12-25 618.56 622.73 618.33 622.72 0.0M
2024-12-24 617.40 618.95 615.09 618.29 0.0M
2024-12-21 618.67 622.49 616.13 617.20 0.0M
2024-12-20 617.10 622.76 616.63 622.40 0.0M
2024-12-19 626.63 626.88 614.83 615.66 0.0M
2024-12-18 625.22 626.44 624.08 625.67 0.0M
2024-12-17 627.85 629.38 626.89 628.24 0.0M
2024-12-14 628.37 629.10 624.88 626.41 0.0M
2024-12-13 628.86 629.33 626.41 626.41 0.0M
2024-12-12 627.77 630.73 627.77 629.85 0.0M
2024-12-11 627.20 627.99 624.57 625.00 0.0M
2024-12-10 629.63 630.42 626.62 626.91 0.0M
2024-12-07 630.09 631.79 629.46 630.53 0.0M
2024-12-06 630.42 631.08 628.94 629.11 0.0M
2024-12-05 628.45 630.50 627.57 630.25 0.0M
2024-12-04 626.42 626.74 625.09 626.52 0.0M
2024-12-03 626.64 627.22 625.50 626.51 0.0M
2024-11-30 622.70 626.45 622.70 625.16 0.0M
2024-11-28 623.47 624.58 621.17 622.04 0.0M
2024-11-27 622.41 624.69 621.42 624.39 0.0M
2024-11-26 623.05 624.86 619.85 621.10 0.0M
2024-11-23 619.35 621.25 618.98 620.50 0.0M
2024-11-22 618.28 620.91 614.09 619.42 0.0M
2024-11-21 614.24 616.88 613.24 616.57 0.0M
2024-11-20 611.95 617.88 610.99 617.21 0.0M
2024-11-19 612.55 616.28 612.08 614.81 0.0M
2024-11-16 616.74 617.14 611.01 612.56 0.0M
2024-11-15 625.06 625.22 619.88 620.55 0.0M
2024-11-14 624.94 626.74 622.40 624.40 0.0M
2024-11-13 626.62 627.18 622.06 624.34 0.0M
2024-11-12 627.56 627.79 624.72 626.24 0.0M
2024-11-09 624.29 627.49 624.01 625.68 0.0M
2024-11-08 621.20 624.54 621.00 623.35 0.0M
2024-11-07 614.89 620.01 613.08 619.23 0.0M
2024-11-06 601.03 605.73 601.03 605.69 0.0M
2024-11-05 602.21 602.92 598.80 599.83 0.0M
2024-11-02 602.93 606.24 602.23 602.61 0.0M
2024-11-01 606.13 606.67 600.97 601.19 0.0M
2024-10-31 610.99 613.49 609.86 610.06 0.0M
2024-10-30 609.99 612.98 609.04 611.60 0.0M
2024-10-29 612.79 613.09 610.99 611.06 0.0M
2024-10-26 612.45 614.66 610.07 611.01 0.0M
2024-10-25 609.63 610.28 607.94 609.70 0.0M
2024-10-24 611.12 611.40 605.64 608.54 0.0M
2024-10-23 610.92 614.12 610.57 612.86 0.0M
2024-10-22 614.29 615.06 611.17 613.60 0.0M
2024-10-19 614.51 615.60 613.50 614.79 0.0M
2024-10-18 617.11 617.29 613.12 613.21 0.0M
2024-10-17 612.99 614.79 612.84 614.05 0.0M
2024-10-16 617.13 617.65 611.12 612.21 0.0M
2024-10-15 614.74 618.17 614.54 616.98 0.0M
2024-10-12 610.42 614.26 610.42 613.39 0.0M
2024-10-11 610.79 612.29 609.41 610.51 0.0M
2024-10-10 609.12 612.97 608.55 612.35 0.0M
2024-10-09 607.87 610.26 607.33 609.88 0.0M
2024-10-08 608.31 608.70 605.99 607.43 0.0M
2024-10-05 609.09 609.55 605.25 609.42 0.0M
2024-10-04 604.32 606.13 603.23 605.58 0.0M
2024-10-03 604.39 606.12 603.42 605.08 0.0M
2024-10-02 608.11 608.11 604.07 605.87 0.0M
2024-10-01 606.30 609.48 603.87 609.16 0.0M
2024-09-28 607.47 608.53 606.07 607.33 0.0M
2024-09-27 608.41 608.54 604.35 606.59 0.0M
2024-09-26 606.09 606.34 603.44 604.30 0.0M
2024-09-25 605.06 605.90 602.53 605.45 0.0M
2024-09-24 603.99 605.04 603.17 604.43 0.0M
2024-09-21 603.85 604.39 600.78 603.08 0.0M
2024-09-20 605.02 607.26 602.60 604.86 0.0M
2024-09-19 598.68 602.92 596.02 596.33 0.0M
2024-09-18 601.05 602.38 596.60 598.68 0.0M
2024-09-17 597.70 599.04 596.11 598.73 0.0M
2024-09-14 596.24 599.07 596.12 598.14 0.0M
2024-09-13 591.61 596.00 590.71 595.30 0.0M
2024-09-12 585.85 592.31 581.74 591.71 0.0M
2024-09-11 588.09 588.29 584.98 587.40 0.0M
2024-09-10 587.78 588.47 585.16 586.72 0.0M
2024-09-07 591.68 591.78 585.74 585.74 0.0M
2024-09-06 596.01 597.32 591.23 592.28 0.0M
2024-09-05 598.28 598.28 595.30 596.78 0.0M
2024-09-04 599.31 599.57 596.06 598.29 0.0M
2024-08-31 599.58 602.87 596.39 602.52 0.0M
2024-08-30 599.07 602.53 596.66 597.20 0.0M
2024-08-29 600.34 600.48 595.76 598.79 0.0M
2024-08-28 599.03 601.46 598.26 600.32 0.0M
2024-08-27 603.29 604.01 599.17 600.29 0.0M
2024-08-24 600.79 603.69 599.03 602.32 0.0M
2024-08-23 604.09 604.18 597.42 598.40 0.0M
2024-08-22 601.35 603.07 600.86 602.12 0.0M
2024-08-21 600.67 602.23 598.51 599.73 0.0M
2024-08-20 595.71 600.90 594.79 600.90 0.0M
2024-08-17 592.03 595.86 592.03 595.05 0.0M
2024-08-16 590.35 594.07 589.50 593.79 0.0M
2024-08-15 583.31 585.04 579.99 584.19 0.0M
2024-08-14 576.34 582.12 575.96 581.95 0.0M
2024-08-13 573.94 575.16 570.16 572.30 0.0M
2024-08-10 568.98 573.75 567.58 572.20 0.0M
2024-08-09 562.60 570.37 560.32 569.47 0.0M
2024-08-08 567.61 570.59 556.23 556.64 0.0M
2024-08-07 557.53 568.64 556.13 560.96 0.0M
2024-08-06 548.22 562.10 548.15 555.20 0.0M
2024-08-03 574.89 576.20 567.62 572.33 0.0M
2024-08-02 593.48 595.75 579.22 583.04 0.0M
2024-08-01 589.28 594.15 588.16 591.11 0.0M
2024-07-31 585.98 587.49 578.16 581.87 0.0M
2024-07-30 585.65 587.36 582.73 584.77 0.0M
2024-07-27 581.59 587.40 581.31 584.29 0.0M
2024-07-26 581.12 587.69 576.97 577.84 0.0M
2024-07-25 589.29 589.41 580.21 580.82 0.0M
2024-07-24 595.54 597.74 594.07 594.58 0.0M
2024-07-23 593.02 596.14 591.74 595.51 0.0M
2024-07-20 593.32 594.68 588.30 589.12 0.0M
2024-07-19 599.40 600.75 591.00 593.32 0.0M
2024-07-18 598.13 599.33 597.70 598.00 0.0M
2024-07-17 604.27 606.68 603.42 606.44 0.0M
2024-07-16 603.46 606.39 600.85 602.59 0.0M
2024-07-13 598.53 605.11 598.16 600.83 0.0M
2024-07-12 603.00 603.72 596.68 597.53 0.0M
2024-07-11 598.20 602.91 597.74 602.79 0.0M
2024-07-10 597.22 598.10 596.38 596.63 0.0M
2024-07-09 596.35 597.20 595.08 596.17 0.0M
2024-07-06 592.47 595.86 591.79 595.55 0.0M
2024-07-04 589.43 592.44 589.43 592.22 0.0M
2024-07-03 583.93 589.24 583.93 589.21 0.0M
2024-07-02 585.55 585.97 582.58 585.58 0.0M
2024-06-29 586.89 590.75 583.00 584.00 0.0M
2024-06-28 585.74 587.11 584.70 586.32 0.0M
2024-06-27 583.62 586.32 583.02 585.78 0.0M
2024-06-26 583.90 585.23 582.48 584.86 0.0M
2024-06-25 584.08 587.14 582.57 582.57 0.0M
2024-06-22 584.35 585.77 582.98 584.33 0.0M
2024-06-21 587.73 588.65 583.38 585.21 0.0M
2024-06-19 585.88 587.02 585.63 586.69 0.0M
2024-06-18 579.96 586.77 579.61 585.19 0.0M
2024-06-15 578.75 580.75 577.71 580.67 0.0M
2024-06-14 581.04 581.28 577.42 580.76 0.0M
2024-06-13 579.43 582.12 578.37 579.39 0.0M
2024-06-12 571.32 574.55 569.38 574.49 0.0M
2024-06-11 570.45 573.42 569.85 572.94 0.0M
2024-06-08 570.19 574.40 569.76 571.41 0.0M
2024-06-07 572.41 572.92 570.14 571.95 0.0M
2024-06-06 567.60 572.05 566.16 572.05 0.0M
2024-06-05 563.45 566.13 561.75 565.35 0.0M
2024-06-04 565.86 566.41 559.26 564.47 0.0M
2024-06-01 560.33 564.04 554.63 563.77 0.0M
2024-05-31 561.15 561.87 557.84 559.23 0.0M
2024-05-30 562.52 564.14 562.09 562.53 0.0M
2024-05-29 567.42 567.72 564.04 566.70 0.0M
2024-05-25 564.53 567.26 563.77 566.56 0.0M
2024-05-24 570.02 570.02 561.46 562.61 0.0M
2024-05-23 568.25 568.35 564.63 566.77 0.0M
2024-05-22 565.97 568.59 565.95 568.33 0.0M
2024-05-21 566.66 568.78 566.50 566.95 0.0M
2024-05-18 566.47 566.48 564.37 566.41 0.0M
2024-05-17 567.42 568.81 565.73 565.75 0.0M
2024-05-16 562.93 567.20 562.11 566.85 0.0M
2024-05-15 557.87 560.63 557.26 560.26 0.0M
2024-05-14 559.14 559.22 556.46 557.54 0.0M
2024-05-11 558.28 559.56 556.36 557.72 0.0M
2024-05-10 554.55 556.93 553.34 556.79 0.0M
2024-05-09 552.06 554.44 551.81 553.95 0.0M
2024-05-08 554.16 555.40 553.17 554.09 0.0M
2024-05-07 550.03 553.35 550.03 553.34 0.0M
2024-05-04 547.88 548.79 545.25 547.87 0.0M
2024-05-03 540.78 542.52 536.48 541.52 0.0M
2024-05-02 538.71 544.75 536.69 537.09 0.0M
2024-05-01 545.55 546.70 538.98 538.99 0.0M
2024-04-30 547.45 548.18 544.69 547.31 0.0M
2024-04-27 543.82 547.53 543.33 545.88 0.0M
2024-04-26 537.23 541.95 535.76 540.99 0.0M
2024-04-25 544.21 545.02 540.83 543.13 0.0M
2024-04-24 539.43 543.86 539.28 543.18 0.0M
2024-04-23 536.80 540.71 534.48 537.81 0.0M
2024-04-20 539.00 539.96 534.24 535.33 0.0M
2024-04-19 541.75 543.57 538.54 539.28 0.0M
2024-04-18 540.53 543.69 540.06 540.59 0.0M
2024-04-17 545.31 547.12 542.98 544.12 0.0M
2024-04-16 555.95 556.71 544.24 545.24 0.0M
2024-04-13 556.07 557.40 550.20 551.87 0.0M
2024-04-12 557.10 561.30 553.49 559.95 0.0M
2024-04-11 554.86 557.70 553.47 555.80 0.0M
2024-04-10 562.27 562.61 555.80 561.09 0.0M
2024-04-09 560.88 562.04 559.67 560.20 0.0M
2024-04-06 555.58 562.32 555.48 560.40 0.0M
2024-04-05 565.44 566.01 554.14 554.25 0.0M
2024-04-04 559.56 562.95 559.56 561.10 0.0M
2024-04-03 560.10 560.72 558.12 560.46 0.0M
2024-04-02 565.86 566.69 562.98 564.53 0.0M
2024-03-29 565.06 566.79 564.79 565.67 0.0M
2024-03-28 563.54 565.09 561.32 565.02 0.0M
2024-03-27 562.91 563.52 560.12 560.12 0.0M
2024-03-26 561.85 562.85 561.50 561.69 0.0M
2024-03-23 564.12 564.69 562.97 563.41 0.0M
2024-03-22 565.28 566.27 564.09 564.18 0.0M
2024-03-21 557.50 562.49 556.63 562.34 0.0M
2024-03-20 553.29 557.60 552.63 557.41 0.0M
2024-03-19 556.20 557.57 554.22 554.65 0.0M
2024-03-16 552.44 553.82 551.05 551.91 0.0M
2024-03-15 557.38 557.71 552.95 555.35 0.0M
2024-03-14 557.67 558.05 555.18 556.50 0.0M
2024-03-13 555.06 558.19 552.19 557.75 0.0M
2024-03-12 552.86 553.54 550.93 552.95 0.0M
2024-03-09 557.20 559.83 553.77 553.77 0.0M
2024-03-08 554.40 557.65 553.87 556.75 0.0M
2024-03-07 552.00 553.89 550.16 551.42 0.0M
2024-03-06 551.50 552.12 547.00 548.74 0.0M
2024-03-05 553.78 555.61 553.31 553.67 0.0M
2024-03-02 550.62 554.93 549.76 554.55 0.0M
2024-03-01 549.74 551.00 546.94 550.10 0.0M
2024-02-29 547.09 548.43 546.49 547.70 0.0M
2024-02-28 548.14 548.62 546.22 548.35 0.0M
2024-02-27 550.51 550.81 547.71 547.75 0.0M
2024-02-24 552.15 552.97 549.54 550.14 0.0M
2024-02-23 546.03 551.31 545.49 550.78 0.0M
2024-02-22 539.05 540.45 537.02 540.32 0.0M
2024-02-21 541.66 541.94 538.85 540.16 0.0M
2024-02-17 545.09 545.85 542.32 542.66 0.0M
2024-02-16 542.57 545.96 542.56 545.28 0.0M
2024-02-15 539.76 542.46 539.19 542.30 0.0M
2024-02-14 538.15 539.80 535.63 538.36 0.0M
2024-02-13 545.56 548.13 544.78 545.25 0.0M
2024-02-10 543.08 546.15 543.08 545.80 0.0M
2024-02-09 542.24 543.02 541.76 542.78 0.0M
2024-02-08 540.55 542.92 539.64 542.40 0.0M
2024-02-07 538.24 538.57 536.22 538.10 0.0M
2024-02-06 538.63 538.69 535.48 537.20 0.0M
2024-02-03 535.45 541.59 534.66 539.75 0.0M
2024-02-02 530.28 534.57 528.97 534.56 0.0M
2024-02-01 533.58 533.96 528.30 528.32 0.0M
2024-01-31 536.20 536.69 535.16 536.03 0.0M
2024-01-30 532.76 536.80 532.53 536.66 0.0M
2024-01-27 532.85 534.26 531.46 532.71 0.0M
2024-01-26 531.87 533.27 530.49 533.13 0.0M
2024-01-25 532.12 533.52 529.83 530.11 0.0M
2024-01-24 528.93 529.54 527.40 529.36 0.0M
2024-01-23 529.24 530.63 527.79 528.23 0.0M
2024-01-20 523.06 528.01 522.39 527.85 0.0M
2024-01-19 519.72 522.61 518.67 522.18 0.0M
2024-01-18 517.71 518.95 516.84 518.84 0.0M
2024-01-17 522.42 523.67 519.85 521.90 0.0M
2024-01-13 525.12 525.86 522.26 523.85 0.0M
2024-01-12 525.12 525.39 518.98 523.41 0.0M
2024-01-11 521.32 524.51 520.78 523.74 0.0M
2024-01-10 518.55 521.74 517.94 520.78 0.0M
2024-01-09 514.86 521.55 514.86 521.48 0.0M
2024-01-06 513.57 516.86 512.62 514.21 0.0M
2024-01-05 514.60 517.42 513.18 513.28 0.0M
2024-01-04 516.86 517.64 514.48 514.97 0.0M
2024-01-03 519.11 520.37 516.92 519.11 0.0M