ProShares VIX Mid-Term Futures (VIXM)

VIXM
🏛️ Estados Unidos →
15.78
Última Actualización: 2025-09-26
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
2022-12-30 30.53 30.70 30.36 30.36 0.2M
2022-12-29 30.29 30.43 30.17 30.43 0.0M
2022-12-28 30.37 30.66 30.17 30.62 0.0M
2022-12-27 30.54 30.84 30.48 30.60 0.1M
2022-12-23 30.82 30.92 30.44 30.62 0.0M
2022-12-22 30.25 31.23 30.19 30.97 0.1M
2022-12-21 30.40 30.50 30.07 30.25 0.1M
2022-12-20 30.70 31.01 30.54 30.65 0.1M
2022-12-19 31.03 31.08 30.59 30.88 0.1M
2022-12-16 31.14 31.47 30.76 31.01 0.1M
2022-12-15 30.24 30.99 30.24 30.67 0.2M
2022-12-14 30.11 30.40 29.77 29.84 0.1M
2022-12-13 29.76 30.57 29.72 30.17 0.1M
2022-12-12 30.90 30.90 30.50 30.50 0.1M
2022-12-09 30.54 30.87 30.39 30.86 0.0M
2022-12-08 30.79 30.91 30.49 30.49 0.1M
2022-12-07 30.78 31.00 30.70 30.83 0.1M
2022-12-06 30.36 30.86 30.32 30.73 0.2M
2022-12-05 30.59 30.72 30.45 30.60 0.1M
2022-12-02 30.95 30.95 30.28 30.30 0.1M
2022-12-01 30.75 31.06 30.60 30.61 0.1M
2022-11-30 31.58 31.78 30.87 30.92 0.1M
2022-11-29 31.89 31.90 31.55 31.55 0.1M
2022-11-28 31.43 31.92 31.37 31.81 0.2M
2022-11-25 31.02 31.25 30.99 31.25 0.0M
2022-11-23 31.26 31.39 31.00 31.04 0.2M
2022-11-22 31.81 31.81 31.31 31.32 0.1M
2022-11-21 32.30 32.30 31.87 31.93 0.1M
2022-11-18 32.31 32.64 32.30 32.33 0.0M
2022-11-17 33.05 33.11 32.53 32.63 0.0M
2022-11-16 32.98 32.98 32.56 32.67 0.1M
2022-11-15 32.45 33.03 32.42 32.83 0.0M
2022-11-14 32.62 32.79 32.28 32.79 0.1M
2022-11-11 32.40 32.71 32.32 32.66 0.1M
2022-11-10 32.14 32.51 32.03 32.42 0.1M
2022-11-09 32.49 33.30 32.48 33.27 0.1M
2022-11-08 32.00 32.62 31.94 32.47 0.1M
2022-11-07 32.05 32.32 31.94 32.13 0.1M
2022-11-04 32.30 32.73 31.92 32.28 0.2M
2022-11-03 33.26 33.41 32.50 32.68 0.1M
2022-11-02 32.80 33.21 32.35 33.08 0.2M
2022-11-01 32.86 33.02 32.70 32.76 0.1M
2022-10-31 33.32 33.45 33.09 33.13 0.0M
2022-10-28 33.71 33.71 33.03 33.19 0.0M
2022-10-27 34.30 34.30 33.57 33.77 0.1M
2022-10-26 34.48 34.48 33.77 33.92 0.1M
2022-10-25 34.99 35.42 34.28 34.33 0.0M
2022-10-24 35.17 35.54 34.98 35.03 0.1M
2022-10-21 35.17 35.33 34.98 35.24 0.1M
2022-10-20 35.45 35.66 35.00 35.47 0.0M
2022-10-19 35.53 35.80 35.27 35.45 0.1M
2022-10-18 35.32 35.60 35.22 35.36 0.0M
2022-10-17 35.71 35.83 35.32 35.72 0.0M
2022-10-14 35.13 36.72 35.13 36.40 0.0M
2022-10-13 36.88 36.95 35.63 35.73 0.1M
2022-10-12 36.54 36.70 36.33 36.47 0.1M
2022-10-11 36.39 36.78 35.96 36.59 0.0M
2022-10-10 35.86 36.58 35.86 36.27 0.1M
2022-10-07 35.36 36.09 35.28 35.72 0.1M
2022-10-06 34.45 35.21 34.38 35.15 0.0M
2022-10-05 34.75 35.13 34.53 34.66 0.1M
2022-10-04 34.18 34.54 34.07 34.51 0.3M
2022-10-03 35.03 35.10 34.46 34.78 0.1M
2022-09-30 35.19 35.57 34.68 35.50 0.1M
2022-09-29 35.26 35.72 35.10 35.26 0.2M
2022-09-28 35.15 35.45 34.65 34.72 0.1M
2022-09-27 34.60 35.70 34.58 35.27 0.1M
2022-09-26 34.54 35.17 34.09 35.12 0.1M
2022-09-23 33.67 34.84 33.67 34.34 0.2M
2022-09-22 33.40 33.62 33.09 33.37 0.1M
2022-09-21 32.98 33.47 32.65 33.41 0.1M
2022-09-20 33.22 33.38 33.00 33.14 0.0M
2022-09-19 33.94 33.94 32.90 32.92 0.1M
2022-09-16 34.00 34.26 33.50 33.55 0.2M
2022-09-15 33.73 33.75 33.22 33.58 0.1M
2022-09-14 33.54 33.82 33.32 33.54 0.0M
2022-09-13 33.30 33.87 32.91 33.68 0.1M
2022-09-12 32.16 32.43 32.02 32.27 0.1M
2022-09-09 32.25 32.49 32.16 32.47 0.1M
2022-09-08 33.13 33.13 32.55 32.64 0.1M
2022-09-07 33.46 33.51 32.73 32.81 0.1M
2022-09-06 32.83 33.72 32.83 33.48 0.1M
2022-09-02 32.64 33.50 32.46 33.26 0.1M
2022-09-01 33.60 34.00 33.15 33.18 0.2M
2022-08-31 33.30 33.56 33.15 33.39 0.0M
2022-08-30 33.25 33.86 33.25 33.55 0.1M
2022-08-29 33.88 33.88 33.31 33.34 0.1M
2022-08-26 32.45 33.75 32.35 33.60 0.1M
2022-08-25 32.86 32.90 32.36 32.40 0.1M
2022-08-24 33.27 33.27 32.84 32.93 0.1M
2022-08-23 33.52 33.55 33.16 33.32 0.1M
2022-08-22 33.33 33.60 33.22 33.50 0.2M
2022-08-19 32.59 33.16 32.49 32.83 0.1M
2022-08-18 32.34 32.43 32.09 32.26 0.3M
2022-08-17 32.52 32.61 32.14 32.31 0.1M
2022-08-16 32.12 32.27 31.98 32.11 0.1M
2022-08-15 32.36 32.36 32.02 32.09 0.1M
2022-08-12 32.47 32.47 32.08 32.31 0.1M
2022-08-11 32.40 32.90 32.32 32.55 0.1M
2022-08-10 32.97 33.00 32.43 32.51 0.1M
2022-08-09 33.45 33.53 33.27 33.43 0.1M
2022-08-08 33.15 33.41 32.87 33.22 0.0M
2022-08-05 33.66 33.66 33.07 33.15 0.0M
2022-08-04 32.99 33.28 32.99 33.26 0.0M
2022-08-03 33.23 33.23 32.78 32.81 0.0M
2022-08-02 33.38 33.63 32.84 33.52 0.1M
2022-08-01 32.61 33.19 32.56 33.15 0.1M
2022-07-29 32.76 32.81 32.31 32.31 0.1M
2022-07-28 33.52 33.82 33.00 33.04 0.1M
2022-07-27 33.97 33.98 33.54 33.70 0.1M
2022-07-26 34.16 34.55 34.16 34.36 0.0M
2022-07-25 34.11 34.36 33.97 34.23 0.1M
2022-07-22 34.06 34.56 34.00 34.20 0.0M
2022-07-21 34.06 34.41 33.95 34.09 0.0M
2022-07-20 34.48 34.48 34.11 34.16 0.1M
2022-07-19 34.69 34.70 34.24 34.47 0.1M
2022-07-18 34.37 35.23 34.30 35.11 0.1M
2022-07-15 34.85 35.02 34.55 34.64 0.1M
2022-07-14 35.75 36.00 35.18 35.28 0.2M
2022-07-13 35.50 35.51 34.82 35.11 0.1M
2022-07-12 34.93 35.25 34.62 35.08 0.0M
2022-07-11 34.71 35.01 34.56 34.93 0.3M
2022-07-08 34.59 34.73 34.27 34.41 0.0M
2022-07-07 34.55 34.70 34.40 34.64 0.0M
2022-07-06 34.91 35.32 34.75 34.79 0.1M
2022-07-05 35.54 35.73 34.84 34.84 0.1M
2022-07-01 35.59 35.74 34.95 35.01 0.1M
2022-06-30 35.60 35.91 35.25 35.38 0.1M
2022-06-29 35.07 35.42 34.95 35.08 0.1M
2022-06-28 34.20 35.18 34.13 34.98 0.2M
2022-06-27 34.60 34.74 34.25 34.43 0.1M
2022-06-24 34.86 34.86 34.50 34.75 0.3M
2022-06-23 35.04 35.63 34.88 35.20 0.1M
2022-06-22 36.04 36.04 35.14 35.24 0.1M
2022-06-21 35.60 35.72 35.10 35.54 0.3M
2022-06-17 36.85 37.10 36.23 36.40 0.2M
2022-06-16 36.64 37.43 36.48 37.12 0.2M
2022-06-15 36.55 36.57 35.13 35.62 0.3M
2022-06-14 37.54 37.70 36.93 37.08 0.1M
2022-06-13 36.66 37.70 36.42 37.54 0.4M
2022-06-10 35.25 35.88 35.07 35.47 0.3M
2022-06-09 33.97 34.43 33.78 34.38 0.0M
2022-06-08 33.92 34.05 33.54 33.70 0.1M
2022-06-07 34.55 34.58 33.62 33.77 0.2M
2022-06-06 33.72 34.16 33.60 33.95 0.1M
2022-06-03 33.91 34.14 33.66 34.04 0.1M
2022-06-02 34.21 34.30 33.46 33.63 0.1M
2022-06-01 34.00 34.86 33.81 34.21 0.1M
2022-05-31 34.88 35.14 34.20 34.34 0.1M
2022-05-27 34.43 34.59 34.34 34.38 0.1M
2022-05-26 34.77 34.98 34.53 34.89 0.1M
2022-05-25 35.73 35.73 34.80 34.90 0.1M
2022-05-24 35.78 36.31 35.39 35.49 0.1M
2022-05-23 35.20 35.66 35.00 35.36 0.1M
2022-05-20 34.79 36.80 34.77 35.57 0.1M
2022-05-19 36.66 36.72 35.29 35.35 0.1M
2022-05-18 34.77 36.37 34.77 36.14 0.2M
2022-05-17 34.17 34.66 34.08 34.53 0.1M
2022-05-16 35.05 35.05 34.57 34.69 0.1M
2022-05-13 35.39 35.39 34.65 35.01 0.3M
2022-05-12 36.69 36.82 35.73 35.89 0.1M
2022-05-11 36.18 36.49 35.40 36.30 0.1M
2022-05-10 35.88 36.75 35.83 36.06 0.1M
2022-05-09 36.21 36.90 35.89 36.74 0.2M
2022-05-06 35.40 36.23 35.17 35.38 0.4M
2022-05-05 33.24 35.61 33.24 35.34 0.2M
2022-05-04 34.00 34.32 32.67 32.86 0.1M
2022-05-03 34.74 34.84 34.08 34.12 0.3M
2022-05-02 35.03 35.89 34.79 34.99 0.4M
2022-04-29 34.27 35.20 34.03 35.09 0.3M
2022-04-28 33.91 34.48 33.40 33.90 0.1M
2022-04-27 34.65 34.76 33.84 34.68 0.2M
2022-04-26 33.82 34.67 33.73 34.63 0.1M
2022-04-25 33.90 34.39 33.30 33.38 0.1M
2022-04-22 32.71 33.96 32.62 33.85 0.1M
2022-04-21 31.42 32.68 31.33 32.63 0.1M
2022-04-20 31.82 32.00 31.62 31.68 0.1M
2022-04-19 32.75 32.80 31.91 32.06 0.1M
2022-04-18 32.84 33.08 32.61 32.82 0.1M
2022-04-14 32.04 32.75 31.95 32.74 0.5M
2022-04-13 33.11 33.13 32.22 32.32 0.1M
2022-04-12 32.62 33.10 32.34 33.00 0.1M
2022-04-11 32.30 32.78 32.22 32.73 0.1M
2022-04-08 32.14 32.24 31.75 32.04 0.0M
2022-04-07 32.33 32.62 31.73 31.98 0.1M
2022-04-06 32.20 32.67 31.96 32.13 0.2M
2022-04-05 31.03 31.93 31.01 31.85 0.1M
2022-04-04 31.21 31.33 30.89 30.93 0.1M
2022-04-01 31.35 31.62 31.11 31.36 0.1M
2022-03-31 31.16 31.56 31.12 31.50 0.1M
2022-03-30 30.93 31.35 30.79 31.06 0.1M
2022-03-29 30.97 31.16 30.67 30.77 0.2M
2022-03-28 31.50 31.96 31.18 31.23 0.1M
2022-03-25 31.63 31.90 31.25 31.34 0.1M
2022-03-24 31.97 32.08 31.42 31.64 0.1M
2022-03-23 32.13 32.23 31.75 31.87 0.1M
2022-03-22 31.94 31.97 31.71 31.80 0.0M
2022-03-21 32.27 32.32 31.42 32.19 0.1M
2022-03-18 33.31 33.37 32.13 32.26 0.1M
2022-03-17 33.53 33.56 32.73 33.12 0.1M
2022-03-16 34.25 34.39 33.37 33.49 0.2M
2022-03-15 35.15 35.37 34.52 34.68 0.1M
2022-03-14 34.86 36.06 34.25 35.46 0.2M
2022-03-11 34.06 34.75 33.95 34.72 0.1M
2022-03-10 34.89 35.22 34.36 34.47 0.1M
2022-03-09 34.16 34.69 33.71 34.31 0.3M
2022-03-08 34.78 35.57 33.96 35.09 0.3M
2022-03-07 34.25 35.14 33.64 35.00 0.3M
2022-03-04 33.75 34.14 33.41 33.52 0.1M
2022-03-03 32.49 33.18 32.43 32.96 0.0M
2022-03-02 33.14 33.26 32.44 32.64 0.1M
2022-03-01 32.56 33.72 32.35 33.60 0.4M
2022-02-28 32.09 32.52 31.90 32.09 0.1M
2022-02-25 31.66 31.92 30.93 31.25 0.2M
2022-02-24 33.55 33.55 31.50 31.66 0.3M
2022-02-23 30.99 32.30 30.99 32.09 0.3M
2022-02-22 31.73 31.88 31.11 31.54 0.3M
2022-02-18 30.96 31.66 30.92 31.45 0.1M
2022-02-17 30.74 31.18 30.63 31.09 0.1M
2022-02-16 31.00 31.09 30.00 30.14 0.1M
2022-02-15 30.90 30.95 30.52 30.59 0.1M
2022-02-14 31.55 32.17 31.26 31.55 0.1M
2022-02-11 30.27 31.90 30.12 31.69 0.1M
2022-02-10 29.98 30.86 29.54 30.57 0.2M
2022-02-09 29.75 29.88 29.46 29.52 0.2M
2022-02-08 30.35 30.65 30.00 30.12 0.1M
2022-02-07 30.78 30.80 30.34 30.72 0.1M
2022-02-04 31.00 31.32 30.37 31.08 0.1M
2022-02-03 30.46 31.33 30.12 31.21 0.1M
2022-02-02 29.61 29.97 29.45 29.77 0.1M
2022-02-01 30.47 30.73 29.58 29.66 0.1M
2022-01-31 31.60 31.63 30.50 30.53 0.1M
2022-01-28 32.12 32.60 31.27 31.39 0.1M
2022-01-27 31.37 32.64 31.36 32.38 0.1M
2022-01-26 31.45 32.50 31.06 32.20 0.2M
2022-01-25 32.58 33.15 31.75 31.99 0.2M
2022-01-24 32.55 34.05 31.56 31.57 1.5M
2022-01-21 31.03 31.91 30.64 31.88 0.2M
2022-01-20 30.34 30.99 30.00 30.90 0.2M
2022-01-19 30.25 30.78 30.15 30.67 0.2M
2022-01-18 30.57 30.83 30.45 30.64 0.1M
2022-01-14 30.76 30.76 29.88 29.99 0.1M
2022-01-13 29.67 30.41 29.48 30.29 0.1M
2022-01-12 29.42 29.77 29.26 29.73 0.1M
2022-01-11 30.33 30.51 29.56 29.73 0.1M
2022-01-10 30.95 31.33 30.04 30.10 0.1M
2022-01-07 30.91 31.19 30.45 30.45 0.0M
2022-01-06 31.09 31.19 30.69 31.11 0.2M
2022-01-05 30.34 31.17 29.96 31.03 0.1M
2022-01-04 30.15 30.49 30.12 30.30 0.1M
2022-01-03 30.40 30.57 30.18 30.27 0.0M