ProShares VIX Short-Term Futures (VIXY)

VIXY
🏛️ Estados Unidos →
31.99
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 11.55 11.66 11.38 11.38 3.7M
2022-12-29 11.37 11.43 11.26 11.43 3.1M
2022-12-28 11.46 11.62 11.27 11.58 5.0M
2022-12-27 11.61 11.82 11.51 11.59 5.2M
2022-12-23 11.91 12.01 11.50 11.58 5.1M
2022-12-22 11.38 12.45 11.34 11.91 11.2M
2022-12-21 11.46 11.52 11.24 11.32 5.5M
2022-12-20 11.87 12.07 11.61 11.74 8.1M
2022-12-19 12.07 12.08 11.64 11.84 7.2M
2022-12-16 12.35 12.51 11.98 12.16 8.4M
2022-12-15 11.59 12.35 11.51 12.09 10.1M
2022-12-14 11.73 11.90 11.32 11.36 9.6M
2022-12-13 11.61 12.23 11.56 11.80 7.8M
2022-12-12 12.35 12.43 12.17 12.31 4.0M
2022-12-09 12.16 12.41 12.06 12.39 4.4M
2022-12-08 12.32 12.46 12.02 12.11 3.1M
2022-12-07 12.26 12.46 12.15 12.35 6.0M
2022-12-06 11.77 12.28 11.64 12.18 5.3M
2022-12-05 11.78 12.06 11.59 11.85 6.8M
2022-12-02 12.11 12.11 11.60 11.62 6.1M
2022-12-01 12.01 12.27 11.82 11.86 7.4M
2022-11-30 12.54 12.75 11.96 12.06 7.9M
2022-11-29 12.65 12.80 12.47 12.54 3.9M
2022-11-28 12.52 12.82 12.36 12.71 4.8M
2022-11-25 12.34 12.35 12.20 12.26 2.9M
2022-11-23 12.48 12.55 12.18 12.21 5.0M
2022-11-22 12.81 12.82 12.44 12.48 4.1M
2022-11-21 13.31 13.33 12.89 12.93 4.4M
2022-11-18 13.28 13.56 13.25 13.28 4.2M
2022-11-17 13.88 13.89 13.39 13.42 4.3M
2022-11-16 13.75 13.82 13.52 13.54 5.3M
2022-11-15 13.41 14.32 13.40 13.90 10.2M
2022-11-14 13.77 13.80 13.38 13.74 5.0M
2022-11-11 14.03 14.13 13.72 13.75 5.2M
2022-11-10 13.89 14.03 13.61 13.91 7.3M
2022-11-09 14.30 14.84 14.30 14.71 5.8M
2022-11-08 13.76 14.43 13.75 14.28 4.2M
2022-11-07 14.00 14.09 13.75 13.91 3.4M
2022-11-04 13.91 14.35 13.64 14.04 6.6M
2022-11-03 14.74 14.90 14.09 14.21 8.9M
2022-11-02 14.27 14.60 14.02 14.53 9.8M
2022-11-01 14.14 14.39 14.12 14.15 6.6M
2022-10-31 14.64 14.64 14.27 14.29 5.9M
2022-10-28 14.87 14.89 14.41 14.51 7.4M
2022-10-27 15.08 15.17 14.79 14.86 5.8M
2022-10-26 15.66 15.66 15.09 15.16 7.9M
2022-10-25 16.18 16.23 15.48 15.52 7.6M
2022-10-24 16.24 16.66 16.12 16.16 8.2M
2022-10-21 16.39 16.50 16.07 16.42 11.0M
2022-10-20 16.60 16.73 16.15 16.48 8.0M
2022-10-19 16.70 16.98 16.47 16.69 7.6M
2022-10-18 16.55 17.02 16.48 16.57 7.4M
2022-10-17 16.82 16.96 16.55 16.90 7.7M
2022-10-14 16.63 17.68 16.54 17.34 13.7M
2022-10-13 17.77 17.78 16.83 16.99 14.7M
2022-10-12 17.58 17.70 17.28 17.49 8.5M
2022-10-11 17.48 17.90 17.08 17.65 12.8M
2022-10-10 17.07 17.81 17.04 17.38 11.2M
2022-10-07 16.53 17.11 16.47 16.97 11.9M
2022-10-06 15.72 16.39 15.63 16.30 10.5M
2022-10-05 15.99 16.35 15.71 15.84 9.4M
2022-10-04 15.66 15.94 15.58 15.72 9.6M
2022-10-03 16.58 16.75 16.02 16.31 9.6M
2022-09-30 16.87 17.15 16.23 17.10 10.6M
2022-09-29 16.69 17.44 16.69 16.72 14.7M
2022-09-28 16.83 17.13 16.06 16.26 10.4M
2022-09-27 16.29 17.39 16.19 16.96 18.0M
2022-09-26 16.51 16.87 15.86 16.71 18.3M
2022-09-23 15.59 16.88 15.55 16.15 25.8M
2022-09-22 15.16 15.54 14.95 15.22 10.5M
2022-09-21 14.63 15.31 14.32 15.31 16.0M
2022-09-20 14.67 15.02 14.53 14.83 13.9M
2022-09-19 15.05 15.08 14.24 14.35 15.7M
2022-09-16 15.20 15.56 14.72 14.82 12.8M
2022-09-15 14.90 14.96 14.46 14.82 14.7M
2022-09-14 14.86 15.13 14.68 14.85 16.0M
2022-09-13 14.31 15.12 14.10 14.88 24.2M
2022-09-12 13.50 13.87 13.39 13.69 11.7M
2022-09-09 13.66 13.77 13.52 13.76 7.2M
2022-09-08 14.36 14.48 13.85 13.90 12.5M
2022-09-07 15.00 15.00 14.07 14.12 13.6M
2022-09-06 14.31 15.00 14.25 14.92 10.4M
2022-09-02 13.97 14.85 13.78 14.61 12.3M
2022-09-01 14.85 15.24 14.43 14.48 13.0M
2022-08-31 14.57 14.82 14.37 14.59 8.0M
2022-08-30 14.53 15.16 14.49 14.88 12.7M
2022-08-29 14.97 15.04 14.48 14.63 12.5M
2022-08-26 13.53 14.83 13.38 14.77 14.8M
2022-08-25 13.73 13.87 13.39 13.41 5.8M
2022-08-24 14.26 14.31 13.79 13.88 5.8M
2022-08-23 14.53 14.62 14.10 14.35 8.3M
2022-08-22 14.30 14.67 14.14 14.60 11.1M
2022-08-19 13.35 13.96 13.29 13.71 12.1M
2022-08-18 13.27 13.40 13.03 13.06 6.0M
2022-08-17 13.48 13.62 13.10 13.27 11.6M
2022-08-16 13.27 13.47 13.17 13.33 8.8M
2022-08-15 13.63 13.64 13.14 13.23 5.2M
2022-08-12 13.50 13.57 13.14 13.44 6.7M
2022-08-11 13.44 13.88 13.36 13.61 10.9M
2022-08-10 13.80 13.89 13.44 13.50 7.2M
2022-08-09 14.41 14.54 14.19 14.32 5.3M
2022-08-08 14.16 14.47 13.80 14.22 9.2M
2022-08-05 14.82 14.82 14.12 14.14 6.5M
2022-08-04 14.58 14.84 14.48 14.51 6.0M
2022-08-03 14.93 14.97 14.38 14.46 6.3M
2022-08-02 15.26 15.54 14.71 15.22 9.6M
2022-08-01 14.81 15.12 14.60 15.07 7.6M
2022-07-29 14.66 14.80 14.47 14.56 5.7M
2022-07-28 15.30 15.50 14.69 14.70 8.9M
2022-07-27 15.65 15.68 15.18 15.50 8.6M
2022-07-26 15.81 16.26 15.76 15.99 7.1M
2022-07-25 15.78 15.90 15.50 15.63 8.9M
2022-07-22 15.90 16.30 15.74 15.83 8.6M
2022-07-21 16.27 16.52 15.90 15.91 8.7M
2022-07-20 16.56 16.68 16.22 16.33 9.5M
2022-07-19 16.60 16.72 16.36 16.70 8.1M
2022-07-18 16.36 17.08 16.22 16.94 7.4M
2022-07-15 16.96 17.09 16.43 16.46 7.5M
2022-07-14 17.85 18.13 17.29 17.34 7.7M
2022-07-13 18.02 18.08 17.14 17.31 7.4M
2022-07-12 17.44 17.76 17.05 17.58 5.4M
2022-07-11 17.20 17.54 17.09 17.41 5.2M
2022-07-08 17.35 17.35 16.80 16.93 5.6M
2022-07-07 17.37 17.40 17.03 17.29 4.6M
2022-07-06 17.81 18.08 17.39 17.48 5.4M
2022-07-05 18.43 18.80 17.72 17.77 8.5M
2022-07-01 18.43 18.76 17.71 17.78 7.1M
2022-06-30 18.46 18.98 18.11 18.25 9.3M
2022-06-29 18.15 18.50 17.87 18.08 7.0M
2022-06-28 17.32 18.20 17.16 18.03 9.2M
2022-06-27 17.95 18.16 17.47 17.52 7.6M
2022-06-24 18.09 18.15 17.82 18.08 6.1M
2022-06-23 18.32 18.92 18.28 18.46 9.9M
2022-06-22 19.54 19.61 18.40 18.46 9.2M
2022-06-21 18.84 19.25 18.51 19.21 7.9M
2022-06-17 20.12 20.45 19.38 19.60 9.8M
2022-06-16 19.96 20.74 19.80 20.19 15.5M
2022-06-15 19.66 19.75 18.33 18.98 14.9M
2022-06-14 20.63 20.94 19.96 20.18 11.9M
2022-06-13 19.65 21.07 19.58 20.81 14.9M
2022-06-10 17.98 18.73 17.80 18.34 14.8M
2022-06-09 16.80 17.37 16.50 17.30 7.5M
2022-06-08 16.72 16.88 16.40 16.50 5.4M
2022-06-07 17.37 17.42 16.48 16.50 5.2M
2022-06-06 16.85 17.23 16.74 16.97 6.7M
2022-06-03 17.34 17.57 17.07 17.17 7.8M
2022-06-02 17.43 17.54 16.72 17.01 7.4M
2022-06-01 17.27 18.29 17.09 17.37 9.8M
2022-05-31 18.17 18.56 17.38 17.49 7.6M
2022-05-27 18.04 18.21 17.76 17.79 6.9M
2022-05-26 18.49 18.59 18.25 18.49 6.1M
2022-05-25 19.43 19.45 18.49 18.69 7.8M
2022-05-24 19.45 20.00 18.99 19.12 12.2M
2022-05-23 18.95 19.60 18.70 19.03 8.8M
2022-05-20 18.62 20.74 18.55 19.33 16.7M
2022-05-19 20.92 21.04 19.16 19.24 13.0M
2022-05-18 18.35 20.68 18.23 20.57 12.6M
2022-05-17 17.87 18.31 17.70 17.94 7.9M
2022-05-16 19.07 19.23 18.37 18.39 9.0M
2022-05-13 19.78 19.99 19.18 19.18 10.1M
2022-05-12 21.25 21.72 20.40 20.51 16.2M
2022-05-11 21.14 21.37 20.00 20.88 18.7M
2022-05-10 20.74 21.90 20.63 21.07 14.0M
2022-05-09 21.07 22.00 20.84 21.79 23.7M
2022-05-06 20.75 21.90 20.10 20.18 26.0M
2022-05-05 17.83 20.90 17.68 20.45 31.6M
2022-05-04 18.87 19.15 17.23 17.37 21.0M
2022-05-03 20.02 20.24 19.05 19.12 18.2M
2022-05-02 20.75 21.77 20.20 20.35 15.5M
2022-04-29 19.45 20.76 18.85 20.63 18.3M
2022-04-28 19.18 19.72 18.30 19.17 12.6M
2022-04-27 19.89 20.25 19.03 20.22 16.4M
2022-04-26 18.20 19.90 18.20 19.81 19.5M
2022-04-25 18.60 19.44 17.82 17.93 27.0M
2022-04-22 16.37 18.49 16.27 18.36 23.0M
2022-04-21 14.94 16.61 14.88 16.32 16.1M
2022-04-20 15.30 15.60 15.08 15.22 11.2M
2022-04-19 16.36 16.43 15.39 15.58 8.9M
2022-04-18 16.75 16.78 16.20 16.39 8.6M
2022-04-14 15.97 16.66 15.70 16.62 9.0M
2022-04-13 17.46 17.51 16.15 16.23 7.6M
2022-04-12 16.84 17.46 16.43 17.40 13.2M
2022-04-11 16.67 17.26 16.49 17.24 8.4M
2022-04-08 16.54 16.72 15.89 16.31 8.6M
2022-04-07 16.92 17.25 16.20 16.31 10.2M
2022-04-06 17.00 17.74 16.68 16.80 18.4M
2022-04-05 15.38 16.49 15.24 16.42 9.6M
2022-04-04 15.87 16.00 15.14 15.14 5.8M
2022-04-01 16.35 16.68 15.95 16.00 8.4M
2022-03-31 15.90 16.68 15.84 16.57 8.8M
2022-03-30 15.76 16.31 15.49 15.79 8.3M
2022-03-29 15.99 16.02 15.53 15.62 8.5M
2022-03-28 16.83 17.50 16.37 16.38 6.9M
2022-03-25 17.03 17.45 16.61 16.63 6.6M
2022-03-24 17.47 17.72 16.99 17.12 6.2M
2022-03-23 18.04 18.07 17.46 17.52 7.4M
2022-03-22 17.58 17.74 17.39 17.55 6.0M
2022-03-21 18.07 18.54 17.40 17.88 8.7M
2022-03-18 19.30 19.49 17.95 18.07 8.2M
2022-03-17 19.31 19.53 18.73 18.96 7.2M
2022-03-16 20.62 20.98 19.26 19.26 11.3M
2022-03-15 21.90 22.22 21.02 21.47 13.1M
2022-03-14 21.41 22.87 20.79 22.20 9.4M
2022-03-11 20.47 21.59 20.42 21.51 4.8M
2022-03-10 22.39 22.48 21.09 21.11 4.6M
2022-03-09 21.81 22.23 21.45 22.07 6.1M
2022-03-08 23.06 23.97 21.80 23.01 9.0M
2022-03-07 21.45 23.31 21.45 23.24 6.5M
2022-03-04 21.64 22.31 21.27 21.35 7.6M
2022-03-03 20.15 21.05 19.88 20.50 6.9M
2022-03-02 21.48 21.63 20.17 20.40 6.9M
2022-03-01 20.13 22.03 19.86 21.76 10.5M
2022-02-28 20.16 20.39 19.24 19.65 8.0M
2022-02-25 19.38 19.76 18.48 18.72 10.1M
2022-02-24 22.40 22.42 19.41 19.52 15.8M
2022-02-23 18.56 20.24 18.51 20.15 10.3M
2022-02-22 19.44 20.11 18.69 19.09 12.9M
2022-02-18 18.92 19.66 18.62 19.19 11.4M
2022-02-17 17.75 18.87 17.67 18.70 11.7M
2022-02-16 17.75 18.08 16.71 16.77 9.6M
2022-02-15 17.70 18.15 17.43 17.45 9.3M
2022-02-14 19.05 20.25 18.81 18.96 15.3M
2022-02-11 16.71 19.50 16.59 18.96 18.5M
2022-02-10 16.10 17.13 15.35 16.74 14.2M
2022-02-09 15.47 15.64 15.29 15.32 6.2M
2022-02-08 16.54 16.81 15.85 15.93 6.5M
2022-02-07 16.77 16.95 16.32 16.70 6.3M
2022-02-04 17.57 18.10 16.60 17.16 8.9M
2022-02-03 16.86 17.96 16.41 17.78 9.9M
2022-02-02 16.09 16.52 15.77 15.87 8.3M
2022-02-01 17.17 17.65 16.17 16.19 7.5M
2022-01-31 18.97 19.12 17.48 17.48 9.7M
2022-01-28 19.60 20.45 18.66 18.73 14.2M
2022-01-27 18.84 20.53 18.50 20.01 16.6M
2022-01-26 18.63 20.32 17.78 19.84 25.6M
2022-01-25 20.70 21.45 18.93 19.53 22.0M
2022-01-24 20.25 22.75 19.03 19.37 35.0M
2022-01-21 17.68 18.98 17.29 18.96 19.0M
2022-01-20 16.23 17.48 15.60 17.35 9.8M
2022-01-19 15.89 16.78 15.83 16.64 8.5M
2022-01-18 15.73 16.39 15.70 16.24 8.9M
2022-01-14 15.83 15.91 14.96 15.08 6.6M
2022-01-13 14.39 15.43 14.21 15.33 5.9M
2022-01-12 14.36 14.69 14.12 14.42 5.4M
2022-01-11 15.29 15.63 14.53 14.57 5.0M
2022-01-10 15.98 16.84 15.04 15.09 9.5M
2022-01-07 15.83 16.23 15.30 15.38 5.4M
2022-01-06 15.84 16.10 15.37 15.84 7.1M
2022-01-05 14.73 15.78 14.38 15.73 7.0M
2022-01-04 14.53 15.05 14.48 14.61 4.3M
2022-01-03 14.93 15.23 14.61 14.62 3.8M