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
2024-12-31 44.06 45.53 43.65 45.02 1.0M
2024-12-30 46.13 47.69 43.46 44.73 1.5M
2024-12-27 42.62 46.09 42.38 43.81 2.0M
2024-12-26 42.22 43.26 41.60 41.81 1.3M
2024-12-24 43.26 43.35 41.50 41.56 0.8M
2024-12-23 46.37 48.00 43.98 44.06 1.2M
2024-12-20 54.82 55.09 46.84 47.03 2.2M
2024-12-19 48.59 55.90 48.13 55.31 2.7M
2024-12-18 43.25 51.00 42.70 50.96 2.6M
2024-12-17 43.13 43.80 42.56 43.58 1.3M
2024-12-16 41.68 42.76 41.65 42.61 0.8M
2024-12-13 41.33 42.32 41.08 41.76 0.8M
2024-12-12 41.58 42.24 41.18 41.92 1.2M
2024-12-11 40.92 41.63 40.70 41.44 0.6M
2024-12-10 41.70 42.17 41.34 41.92 1.0M
2024-12-09 41.11 42.40 40.94 41.98 1.5M
2024-12-06 41.03 41.54 40.82 41.09 1.0M
2024-12-05 41.99 42.05 41.50 41.79 1.1M
2024-12-04 41.01 41.74 40.67 41.71 0.9M
2024-12-03 42.00 42.60 41.11 41.46 0.9M
2024-12-02 41.99 42.09 41.52 41.95 0.7M
2024-11-29 42.40 42.40 41.79 41.99 0.5M
2024-11-27 43.03 44.16 42.66 42.82 0.6M
2024-11-26 43.46 43.46 42.59 43.01 0.6M
2024-11-25 43.74 45.50 43.34 43.46 0.6M
2024-11-22 46.69 46.86 45.03 45.04 0.8M
2024-11-21 45.92 48.55 45.74 46.97 0.9M
2024-11-20 45.84 49.10 45.61 47.32 1.3M
2024-11-19 46.81 46.92 44.59 45.80 1.3M
2024-11-18 45.54 45.96 43.52 44.20 0.9M
2024-11-15 43.58 47.96 43.34 45.87 1.9M
2024-11-14 42.73 43.22 42.19 42.88 1.1M
2024-11-13 43.69 44.18 42.77 42.92 1.6M
2024-11-12 44.27 45.11 43.75 43.98 1.6M
2024-11-11 43.75 44.14 43.33 44.07 1.2M
2024-11-08 44.40 45.00 43.97 44.17 1.1M
2024-11-07 45.03 45.10 44.23 44.36 1.0M
2024-11-06 11.43 11.97 11.35 11.44 5.0M
2024-11-05 13.25 13.26 12.70 12.72 4.4M
2024-11-04 13.89 13.99 13.37 13.43 4.3M
2024-11-01 13.91 14.08 13.56 14.05 3.6M
2024-10-31 13.60 14.31 13.59 14.30 6.0M
2024-10-30 13.06 13.29 12.85 13.24 3.2M
2024-10-29 13.06 13.14 12.76 12.94 2.7M
2024-10-28 13.07 13.17 12.83 13.01 4.4M
2024-10-25 12.90 13.66 12.77 13.63 5.2M
2024-10-24 13.00 13.62 12.95 13.03 4.0M
2024-10-23 12.78 13.59 12.75 13.25 5.3M
2024-10-22 12.85 12.97 12.54 12.63 2.1M
2024-10-21 12.73 13.00 12.61 12.66 2.4M
2024-10-18 12.85 12.93 12.62 12.65 2.9M
2024-10-17 13.03 13.20 12.92 12.95 2.1M
2024-10-16 13.27 13.48 13.08 13.17 2.6M
2024-10-15 12.65 13.35 12.56 13.29 5.1M
2024-10-14 13.16 13.21 12.74 12.89 2.9M
2024-10-11 13.55 13.55 13.24 13.36 3.0M
2024-10-10 13.44 13.68 13.36 13.50 3.1M
2024-10-09 13.57 13.64 13.26 13.32 2.5M
2024-10-08 13.76 13.90 13.49 13.66 5.0M
2024-10-07 13.30 14.34 13.28 14.23 8.3M
2024-10-04 13.27 13.52 13.01 13.09 6.1M
2024-10-03 13.32 13.66 13.08 13.57 6.2M
2024-10-02 13.23 13.60 12.94 13.00 6.0M
2024-10-01 12.27 13.36 12.24 13.21 11.5M
2024-09-30 12.56 12.87 12.23 12.25 4.9M
2024-09-27 11.96 12.52 11.93 12.51 3.7M
2024-09-26 11.90 12.09 11.86 11.95 3.6M
2024-09-25 11.86 12.00 11.72 11.94 2.3M
2024-09-24 11.73 12.19 11.65 11.81 3.0M
2024-09-23 11.64 11.90 11.53 11.80 2.7M
2024-09-20 11.89 11.93 11.61 11.76 4.5M
2024-09-19 11.85 12.03 11.70 11.84 6.4M
2024-09-18 12.38 12.60 11.75 12.30 7.5M
2024-09-17 12.15 12.61 12.04 12.45 3.8M
2024-09-16 12.13 12.45 12.10 12.14 3.6M
2024-09-13 12.16 12.20 11.79 12.06 3.7M
2024-09-12 12.34 12.61 12.09 12.11 5.0M
2024-09-11 12.57 13.74 12.18 12.19 9.1M
2024-09-10 12.83 13.56 12.70 12.74 5.6M
2024-09-09 13.58 13.72 12.83 12.99 6.3M
2024-09-06 12.67 14.46 12.53 13.85 10.4M
2024-09-05 13.34 13.51 12.70 12.93 6.7M
2024-09-04 13.57 13.89 12.67 13.51 9.4M
2024-09-03 11.34 13.64 11.25 13.23 8.6M
2024-08-30 11.16 11.36 10.97 11.00 3.6M
2024-08-29 11.37 11.51 11.16 11.33 4.5M
2024-08-28 11.16 11.92 11.11 11.75 5.0M
2024-08-27 11.52 11.61 11.11 11.11 2.2M
2024-08-26 11.29 11.62 11.26 11.37 3.9M
2024-08-23 11.77 11.90 11.30 11.35 4.5M
2024-08-22 11.49 12.15 11.44 12.08 4.7M
2024-08-21 11.39 11.87 11.37 11.56 4.8M
2024-08-20 11.10 11.48 11.02 11.44 4.8M
2024-08-19 11.19 11.25 10.89 10.96 4.1M
2024-08-16 11.41 11.48 11.12 11.21 4.1M
2024-08-15 11.50 11.52 11.05 11.22 3.9M
2024-08-14 12.22 12.33 11.64 11.65 4.4M
2024-08-13 13.21 13.23 12.46 12.49 5.6M
2024-08-12 13.53 13.90 12.66 13.55 5.4M
2024-08-09 15.51 15.84 13.50 13.60 7.5M
2024-08-08 16.18 16.64 15.50 15.69 6.6M
2024-08-07 15.26 17.75 14.94 17.06 10.7M
2024-08-06 19.17 19.88 15.32 17.59 10.0M
2024-08-05 22.35 22.52 17.92 22.13 43.4M
2024-08-02 13.45 15.94 13.32 15.47 46.6M
2024-08-01 11.40 12.90 11.34 12.48 8.7M
2024-07-31 11.44 11.52 11.05 11.45 3.4M
2024-07-30 11.35 12.17 11.31 11.77 5.7M
2024-07-29 11.49 11.70 11.32 11.42 3.0M
2024-07-26 11.93 12.01 11.57 11.60 5.1M
2024-07-25 12.03 12.64 11.54 12.30 14.7M
2024-07-24 11.05 12.29 11.05 12.20 12.1M
2024-07-23 10.80 10.87 10.56 10.71 4.8M
2024-07-22 11.22 11.25 10.75 10.81 5.7M
2024-07-19 11.12 11.56 10.99 11.43 7.3M
2024-07-18 10.42 11.11 10.35 10.95 8.8M
2024-07-17 10.57 10.79 10.42 10.63 11.9M
2024-07-16 10.16 10.30 10.13 10.28 3.2M
2024-07-15 9.98 10.26 9.93 10.24 5.2M
2024-07-12 10.06 10.07 9.89 10.04 3.7M
2024-07-11 10.07 10.37 10.05 10.21 10.1M
2024-07-10 10.18 10.23 10.05 10.18 2.2M
2024-07-09 10.16 10.27 10.13 10.20 2.4M
2024-07-08 10.25 10.26 10.12 10.20 2.4M
2024-07-05 10.30 10.45 10.28 10.37 2.6M
2024-07-03 10.29 10.37 10.23 10.34 1.8M
2024-07-02 10.48 10.48 10.25 10.29 1.9M
2024-07-01 10.72 10.76 10.41 10.42 2.2M
2024-06-28 10.72 10.86 10.63 10.85 2.7M
2024-06-27 10.76 10.80 10.68 10.68 1.8M
2024-06-26 10.92 10.97 10.76 10.77 3.0M
2024-06-25 11.10 11.17 10.86 10.88 1.9M
2024-06-24 11.24 11.28 10.99 11.13 3.0M
2024-06-21 11.48 11.61 11.09 11.19 3.5M
2024-06-20 11.01 11.47 11.00 11.39 5.4M
2024-06-18 10.97 11.14 10.92 11.00 3.3M
2024-06-17 11.16 11.27 10.95 11.08 2.7M
2024-06-14 11.04 11.35 10.98 11.16 6.3M
2024-06-13 10.80 11.10 10.73 10.80 3.0M
2024-06-12 10.79 10.90 10.72 10.80 5.2M
2024-06-11 11.16 11.32 10.99 11.04 3.1M
2024-06-10 11.20 11.26 10.98 11.05 3.5M
2024-06-07 11.14 11.20 10.95 11.02 2.5M
2024-06-06 11.16 11.29 11.10 11.13 3.4M
2024-06-05 11.30 11.54 11.18 11.21 2.6M
2024-06-04 11.55 11.77 11.39 11.44 3.3M
2024-06-03 11.30 11.81 11.29 11.38 3.9M
2024-05-31 11.61 12.12 11.42 11.44 5.9M
2024-05-30 11.87 12.04 11.60 11.82 4.0M
2024-05-29 11.93 11.96 11.66 11.84 4.1M
2024-05-28 11.14 11.60 11.11 11.42 5.7M
2024-05-24 11.43 11.45 11.11 11.14 3.9M
2024-05-23 11.10 11.65 11.06 11.53 8.2M
2024-05-22 11.17 11.47 11.04 11.38 5.4M
2024-05-21 11.36 11.36 11.07 11.10 3.3M
2024-05-20 11.30 11.39 11.19 11.36 3.0M
2024-05-17 11.44 11.49 11.27 11.33 2.7M
2024-05-16 11.44 11.56 11.41 11.43 2.8M
2024-05-15 11.65 11.78 11.43 11.43 3.4M
2024-05-14 12.10 12.20 11.86 11.92 2.3M
2024-05-13 11.97 12.20 11.94 12.15 2.9M
2024-05-10 12.12 12.18 11.97 11.99 2.4M
2024-05-09 12.22 12.33 12.13 12.14 2.0M
2024-05-08 12.33 12.35 12.19 12.21 1.7M
2024-05-07 12.30 12.43 12.30 12.32 2.6M
2024-05-06 12.51 12.53 12.37 12.37 1.7M
2024-05-03 12.70 12.95 12.64 12.69 3.9M
2024-05-02 13.30 13.68 13.09 13.14 3.2M
2024-05-01 13.67 13.78 13.01 13.57 6.6M
2024-04-30 13.23 13.55 13.02 13.54 3.7M
2024-04-29 13.24 13.40 13.03 13.17 2.5M
2024-04-26 13.42 13.53 13.29 13.35 2.8M
2024-04-25 14.26 14.46 13.73 13.80 6.3M
2024-04-24 13.57 13.89 13.48 13.50 4.2M
2024-04-23 13.89 13.97 13.56 13.62 3.6M
2024-04-22 14.77 14.80 14.02 14.20 5.0M
2024-04-19 15.05 15.61 14.75 15.36 8.8M
2024-04-18 14.68 15.18 14.48 15.00 6.6M
2024-04-17 14.95 15.52 14.62 14.87 7.6M
2024-04-16 15.45 15.57 14.73 15.01 11.6M
2024-04-15 14.26 15.59 14.10 15.53 14.1M
2024-04-12 14.17 15.40 14.15 14.70 12.9M
2024-04-11 13.82 14.36 13.47 13.51 6.3M
2024-04-10 13.91 14.30 13.73 13.77 10.1M
2024-04-09 13.56 14.13 13.47 13.56 6.9M
2024-04-08 13.93 14.03 13.52 13.62 4.4M
2024-04-05 14.09 14.35 13.71 14.19 8.2M
2024-04-04 13.09 14.32 12.96 13.92 9.8M
2024-04-03 13.57 13.65 13.15 13.32 4.3M
2024-04-02 13.49 13.86 13.37 13.38 8.7M
2024-04-01 12.92 13.25 12.85 13.03 4.4M
2024-03-28 12.73 12.96 12.66 12.96 3.7M
2024-03-27 12.76 13.00 12.68 12.68 3.0M
2024-03-26 12.87 12.94 12.72 12.93 2.9M
2024-03-25 13.08 13.08 12.86 12.98 2.6M
2024-03-22 13.06 13.13 12.85 13.07 2.9M
2024-03-21 12.94 13.17 12.89 13.00 3.8M
2024-03-20 13.43 13.49 13.06 13.07 7.5M
2024-03-19 13.80 13.88 13.40 13.42 4.5M
2024-03-18 13.92 13.92 13.67 13.78 4.1M
2024-03-15 14.04 14.64 13.91 14.08 6.8M
2024-03-14 13.40 14.38 13.32 13.83 6.7M
2024-03-13 13.51 13.61 13.41 13.46 2.6M
2024-03-12 13.93 14.10 13.53 13.55 5.3M
2024-03-11 14.53 14.78 14.13 14.26 5.8M
2024-03-08 13.84 14.88 13.74 14.40 6.7M
2024-03-07 13.81 14.21 13.79 14.02 3.5M
2024-03-06 13.71 14.22 13.65 14.12 5.7M
2024-03-05 13.64 14.47 13.61 14.05 7.2M
2024-03-04 13.45 13.58 13.43 13.51 1.8M
2024-03-01 13.37 13.60 13.28 13.52 3.9M
2024-02-29 13.46 13.80 13.43 13.49 3.3M
2024-02-28 13.59 13.78 13.52 13.68 3.1M
2024-02-27 13.59 13.62 13.44 13.47 1.8M
2024-02-26 13.77 13.78 13.65 13.70 2.1M
2024-02-23 14.15 14.25 13.83 13.84 2.8M
2024-02-22 14.11 14.42 13.93 14.40 4.9M
2024-02-21 14.88 15.02 14.64 14.70 4.0M
2024-02-20 14.55 15.18 14.48 14.76 5.1M
2024-02-16 14.45 14.57 14.06 14.33 4.9M
2024-02-15 14.31 14.65 14.25 14.35 3.7M
2024-02-14 14.67 15.00 14.41 14.47 7.0M
2024-02-13 14.74 16.24 14.60 15.30 10.6M
2024-02-12 13.88 14.42 13.84 14.25 4.1M
2024-02-09 13.80 14.01 13.69 14.00 2.4M
2024-02-08 13.90 14.11 13.82 13.87 1.7M
2024-02-07 13.87 14.06 13.84 13.94 2.4M
2024-02-06 14.20 14.37 13.97 14.01 2.3M
2024-02-05 14.79 15.10 14.31 14.37 2.8M
2024-02-02 14.87 15.04 14.65 14.90 3.2M
2024-02-01 14.87 15.22 14.65 14.94 4.1M
2024-01-31 14.40 15.20 14.33 15.08 8.1M
2024-01-30 14.49 14.51 14.30 14.34 2.3M
2024-01-29 14.49 14.73 14.43 14.61 2.4M
2024-01-26 14.52 14.64 14.28 14.43 2.3M
2024-01-25 14.34 14.61 14.28 14.59 2.6M
2024-01-24 13.90 14.42 13.88 14.42 4.0M
2024-01-23 14.28 14.29 14.02 14.05 2.1M
2024-01-22 14.75 14.86 14.39 14.42 2.6M
2024-01-19 15.03 15.12 14.82 14.94 3.4M
2024-01-18 15.48 15.84 15.26 15.30 2.8M
2024-01-17 15.80 16.24 15.50 15.88 5.6M
2024-01-16 15.18 15.63 14.97 15.30 5.1M
2024-01-12 14.50 14.85 14.48 14.81 4.0M
2024-01-11 14.41 15.08 14.39 14.58 4.7M
2024-01-10 14.69 14.75 14.56 14.64 2.2M
2024-01-09 15.31 15.31 14.75 14.79 2.7M
2024-01-08 15.50 15.56 14.95 15.12 2.6M
2024-01-05 15.88 15.90 15.36 15.50 4.1M
2024-01-04 16.07 16.10 15.71 16.03 3.1M
2024-01-03 15.77 16.29 15.53 16.05 5.9M
2024-01-02 15.90 16.17 15.38 15.51 5.7M