SP500 VIX Futures Enhanced Roll TR (SPVIXETR)

SPVIXETR
🏛️ Estados Unidos →
18,842.87
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
2025-09-26 19,305.15 19,353.12 18,813.66 18,842.87 0.0M
2025-09-25 19,200.12 19,425.20 19,058.10 19,303.07 0.0M
2025-09-24 19,337.51 19,490.18 19,176.14 19,198.05 0.0M
2025-09-23 19,216.57 19,467.01 19,079.11 19,335.43 0.0M
2025-09-22 19,054.15 19,240.40 19,050.62 19,214.50 0.0M
2025-09-19 19,049.87 19,140.12 18,934.45 19,047.92 0.0M
2025-09-18 19,004.55 19,080.09 18,862.97 19,047.79 0.0M
2025-09-17 19,348.22 19,348.22 19,348.22 19,002.47 0.0M
2025-09-16 19,079.47 19,370.53 19,044.01 19,346.11 0.0M
2025-09-15 18,996.09 19,098.51 18,883.01 19,077.39 0.0M
2025-09-12 18,954.59 19,000.05 18,858.58 18,989.83 0.0M
2025-09-11 19,223.28 19,223.28 18,679.17 18,952.50 0.0M
2025-09-10 19,193.83 19,291.81 19,051.80 19,221.16 0.0M
2025-09-09 19,250.00 19,446.58 19,152.22 19,191.72 0.0M
2025-09-08 19,492.76 19,492.76 19,215.29 19,247.88 0.0M
2025-09-05 19,418.99 19,706.98 19,071.29 19,486.15 0.0M
2025-09-04 19,792.91 19,792.91 19,390.45 19,416.80 0.0M
2025-09-03 19,973.90 19,973.90 19,697.23 19,790.67 0.0M
2025-09-02 19,628.67 20,237.68 19,628.67 19,971.65 0.0M
2025-08-29 19,460.80 19,672.32 19,355.09 19,619.68 0.0M
2025-08-28 19,579.13 19,654.46 19,363.12 19,458.57 0.0M
2025-08-27 19,473.51 19,641.64 19,441.18 19,576.89 0.0M
2025-08-26 19,528.18 19,763.29 19,462.79 19,471.28 0.0M
2025-08-25 19,374.38 19,562.53 19,286.65 19,525.95 0.0M
2025-08-22 20,350.83 20,389.41 19,345.06 19,367.68 0.0M
2025-08-21 20,207.43 20,507.98 20,132.88 20,348.48 0.0M
2025-08-20 20,171.97 20,471.04 19,682.39 20,205.10 0.0M
2025-08-19 20,045.25 20,224.28 19,854.49 20,169.64 0.0M
2025-08-18 20,289.82 20,424.20 19,973.60 20,042.93 0.0M
2025-08-15 20,150.59 20,325.84 20,066.89 20,282.77 0.0M
2025-08-14 20,097.97 20,233.97 19,986.40 20,148.26 0.0M
2025-08-13 20,043.05 20,136.60 19,878.79 20,095.64 0.0M
2025-08-12 20,359.35 20,525.13 20,018.76 20,040.73 0.0M
2025-08-11 20,316.85 20,391.62 20,184.18 20,356.99 0.0M
2025-08-08 20,496.03 20,496.03 20,229.10 20,309.76 0.0M
2025-08-07 20,401.18 20,613.96 20,184.90 20,493.64 0.0M
2025-08-06 20,702.21 20,758.71 20,355.99 20,398.81 0.0M
2025-08-05 20,629.04 20,975.53 20,429.59 20,699.80 0.0M
2025-08-04 21,131.48 21,131.48 20,578.39 20,626.64 0.0M
2025-08-01 20,498.01 21,247.12 20,498.01 21,123.98 0.0M
2025-07-31 20,407.58 20,543.62 20,024.47 20,495.58 0.0M
2025-07-30 20,321.07 20,546.65 20,168.81 20,405.16 0.0M
2025-07-29 19,938.94 20,345.26 19,834.54 20,318.67 0.0M
2025-07-28 20,181.72 20,181.72 19,765.12 19,936.58 0.0M
2025-07-25 20,230.59 20,304.63 20,111.32 20,174.55 0.0M
2025-07-24 20,350.90 20,350.90 20,159.73 20,228.20 0.0M
2025-07-23 20,880.04 20,880.04 20,315.97 20,348.48 0.0M
2025-07-22 20,816.04 21,066.67 20,725.49 20,877.57 0.0M
2025-07-21 20,872.30 20,884.02 20,597.21 20,813.57 0.0M
2025-07-18 20,950.31 20,950.31 20,733.62 20,864.88 0.0M
2025-07-17 20,845.73 20,996.85 20,676.11 20,947.83 0.0M
2025-07-16 20,664.77 21,341.54 20,323.88 20,843.25 0.0M
2025-07-15 20,623.97 20,662.94 20,312.55 20,662.32 0.0M
2025-07-14 20,416.24 20,652.37 20,416.24 20,621.52 0.0M
2025-07-11 20,302.79 20,536.88 20,251.05 20,408.96 0.0M
2025-07-10 20,372.38 20,493.07 20,251.04 20,300.38 0.0M
2025-07-09 20,539.53 20,539.53 20,260.80 20,369.96 0.0M
2025-07-08 20,709.74 20,710.10 20,351.23 20,537.09 0.0M
2025-07-07 20,577.98 20,923.19 20,577.98 20,707.28 0.0M
2025-07-03 20,584.21 20,586.06 20,346.48 20,568.24 0.0M
2025-07-02 20,619.49 20,636.22 20,387.56 20,581.78 0.0M
2025-07-01 20,529.55 20,686.27 20,417.39 20,617.06 0.0M
2025-06-30 20,497.39 20,566.19 20,382.89 20,527.12 0.0M
2025-06-27 20,441.04 20,586.22 20,330.65 20,490.18 0.0M
2025-06-26 20,552.13 20,595.43 20,327.50 20,438.64 0.0M
2025-06-25 20,676.09 20,705.89 20,481.55 20,549.72 0.0M
2025-06-24 21,389.39 21,389.39 20,591.35 20,673.67 0.0M
2025-06-23 21,529.21 21,955.96 21,327.88 21,386.88 0.0M
2025-06-20 21,350.21 21,627.80 21,188.31 21,521.56 0.0M
2025-06-18 21,584.78 21,755.42 21,085.57 21,345.15 0.0M
2025-06-17 21,053.27 21,811.28 21,053.27 21,582.22 0.0M
2025-06-16 21,838.19 21,838.19 20,836.13 21,050.78 0.0M
2025-06-13 21,099.75 22,687.98 21,099.31 21,830.41 0.0M
2025-06-12 20,984.40 21,240.21 20,864.19 21,097.25 0.0M
2025-06-11 20,861.28 21,036.87 20,565.40 20,981.91 0.0M
2025-06-10 20,859.10 20,962.93 20,750.24 20,858.80 0.0M
2025-06-09 20,890.99 21,052.95 20,691.41 20,856.62 0.0M
2025-06-06 21,323.75 21,435.68 20,809.78 20,883.56 0.0M
2025-06-05 21,032.33 21,359.40 20,709.17 21,321.22 0.0M
2025-06-04 20,985.32 21,081.27 20,814.05 21,029.83 0.0M
2025-06-03 21,148.37 21,346.00 20,856.34 20,982.83 0.0M
2025-06-02 21,214.54 21,751.67 21,044.57 21,145.86 0.0M
2025-05-30 21,069.03 21,601.94 21,033.15 21,206.98 0.0M
2025-05-29 20,954.68 21,151.81 20,449.17 21,066.53 0.0M
2025-05-28 20,694.51 21,007.49 20,633.36 20,952.19 0.0M
2025-05-27 21,858.81 21,858.81 20,673.14 20,692.05 0.0M
2025-05-23 21,197.41 22,305.41 21,082.03 21,848.35 0.0M
2025-05-22 21,266.77 21,542.59 20,957.38 21,194.87 0.0M
2025-05-21 20,341.46 21,292.04 20,058.47 21,264.22 0.0M
2025-05-20 20,339.97 20,582.62 20,216.55 20,339.03 0.0M
2025-05-19 20,104.84 20,805.76 20,104.84 20,337.53 0.0M
2025-05-16 19,983.80 20,163.19 19,829.96 20,097.59 0.0M
2025-05-15 20,103.20 20,370.60 19,976.27 19,981.40 0.0M
2025-05-14 19,896.62 20,192.10 19,843.25 20,100.78 0.0M
2025-05-13 20,004.26 20,111.02 19,573.31 19,894.23 0.0M
2025-05-12 21,777.84 21,777.84 19,972.21 20,001.85 0.0M
2025-05-09 21,931.09 22,026.59 21,636.94 21,770.15 0.0M
2025-05-08 22,312.64 22,391.31 21,808.18 21,928.50 0.0M
2025-05-07 22,648.25 22,785.98 22,261.79 22,310.01 0.0M
2025-05-06 22,171.32 22,649.25 22,133.93 22,645.58 0.0M
2025-05-05 21,908.36 22,272.62 21,908.36 22,168.71 0.0M
2025-05-02 22,583.50 22,756.86 21,870.98 21,900.65 0.0M
2025-05-01 22,827.32 22,827.32 22,374.95 22,580.86 0.0M
2025-04-30 22,599.40 23,555.99 22,491.37 22,824.65 0.0M
2025-04-29 22,726.53 23,012.04 22,472.63 22,596.74 0.0M
2025-04-28 22,642.24 23,325.60 22,524.41 22,723.87 0.0M
2025-04-25 23,227.32 23,540.49 22,613.23 22,634.23 0.0M
2025-04-24 23,857.74 24,133.88 23,196.25 23,224.58 0.0M
2025-04-23 24,489.62 24,489.62 23,389.18 23,854.92 0.0M
2025-04-22 25,697.17 25,697.17 24,374.81 24,486.73 0.0M
2025-04-21 24,379.31 26,069.71 24,275.59 25,694.14 0.0M
2025-04-17 25,069.13 25,069.13 23,985.97 24,367.80 0.0M
2025-04-16 23,107.97 27,131.70 23,107.97 25,066.17 0.0M
2025-04-15 23,301.24 23,919.22 22,297.65 23,105.24 0.0M
2025-04-14 26,283.29 26,283.29 23,073.81 23,298.49 0.0M
2025-04-11 27,170.95 29,110.04 25,770.40 26,274.10 0.0M
2025-04-10 22,886.61 29,264.86 22,228.94 27,167.78 0.0M
2025-04-09 27,856.66 30,902.50 22,089.26 22,883.94 0.0M
2025-04-08 25,603.25 29,739.10 23,715.83 27,853.41 0.0M
2025-04-07 26,009.06 29,579.12 23,426.06 25,600.26 0.0M
2025-04-04 23,874.35 26,909.92 23,294.25 25,999.90 0.0M
2025-04-03 20,848.33 23,885.20 20,848.33 23,871.55 0.0M
2025-04-02 21,246.15 21,776.01 20,744.67 20,845.88 0.0M
2025-04-01 21,227.65 21,793.77 21,077.33 21,243.66 0.0M
2025-03-31 21,222.32 22,128.03 21,096.01 21,225.16 0.0M
2025-03-28 20,177.19 21,230.68 20,177.19 21,214.87 0.0M
2025-03-27 20,184.17 20,469.17 20,062.52 20,174.83 0.0M
2025-03-26 19,745.72 20,412.51 19,584.37 20,181.81 0.0M
2025-03-25 19,541.23 19,788.04 19,419.25 19,743.41 0.0M
2025-03-24 20,322.65 20,322.65 19,517.42 19,538.94 0.0M
2025-03-21 20,421.20 20,760.98 20,281.85 20,315.49 0.0M
2025-03-20 20,646.65 20,896.53 20,314.71 20,418.80 0.0M
2025-03-19 21,210.36 21,448.05 20,266.08 20,644.23 0.0M
2025-03-18 20,719.24 21,474.74 20,451.29 21,207.87 0.0M
2025-03-17 21,467.66 21,958.82 20,647.72 20,776.84 0.0M
2025-03-14 23,126.79 23,126.79 21,413.69 21,460.11 0.0M
2025-03-13 22,391.95 23,502.61 22,150.34 23,124.08 0.0M
2025-03-12 23,041.22 23,216.89 22,251.17 22,389.32 0.0M
2025-03-11 23,272.21 24,070.61 22,726.70 23,038.51 0.0M
2025-03-10 21,941.55 23,350.46 21,935.24 23,269.48 0.0M
2025-03-07 22,721.10 23,071.32 21,883.55 21,933.81 0.0M
2025-03-06 21,491.29 22,763.48 21,484.92 22,718.43 0.0M
2025-03-05 21,980.10 22,192.74 21,385.43 21,488.76 0.0M
2025-03-04 21,846.56 22,936.15 21,479.74 21,977.51 0.0M
2025-03-03 20,766.15 22,173.74 20,554.15 21,843.99 0.0M
2025-02-28 21,109.76 21,519.32 20,710.52 20,758.85 0.0M
2025-02-27 20,507.12 21,217.71 20,323.62 21,107.29 0.0M
2025-02-26 20,663.13 20,859.47 20,253.26 20,504.71 0.0M
2025-02-25 20,667.82 21,199.73 20,506.99 20,660.71 0.0M
2025-02-24 20,710.79 20,901.92 20,301.38 20,665.40 0.0M
2025-02-21 20,035.66 20,812.16 19,922.80 20,703.46 0.0M
2025-02-20 19,956.66 20,307.29 19,956.66 20,033.30 0.0M
2025-02-19 19,992.88 20,210.25 19,585.48 19,954.30 0.0M
2025-02-18 19,906.95 20,029.15 19,774.77 19,990.52 0.0M
2025-02-14 19,848.35 20,036.51 19,747.42 19,897.56 0.0M
2025-02-13 19,964.10 20,122.30 19,767.40 19,846.01 0.0M
2025-02-12 19,975.29 20,357.75 19,851.71 19,961.74 0.0M
2025-02-11 19,931.67 20,080.31 19,811.43 19,972.94 0.0M
2025-02-10 20,218.59 20,218.59 19,799.43 19,929.31 0.0M
2025-02-07 19,812.76 20,265.21 19,683.22 20,211.44 0.0M
2025-02-06 19,725.63 19,970.22 19,621.15 19,810.43 0.0M
2025-02-05 19,919.30 20,210.63 19,678.00 19,723.31 0.0M
2025-02-04 20,196.71 21,031.05 19,796.55 19,916.95 0.0M
2025-02-03 20,158.81 21,458.04 19,853.11 20,194.33 0.0M
2025-01-31 19,744.38 20,266.45 19,523.18 20,151.72 0.0M
2025-01-30 19,668.00 19,903.98 19,401.77 19,742.07 0.0M
2025-01-29 19,640.06 20,073.38 19,602.76 19,665.69 0.0M
2025-01-28 20,145.26 20,383.22 19,586.32 19,637.76 0.0M
2025-01-27 19,611.51 22,183.78 19,611.51 20,142.90 0.0M
2025-01-24 19,591.51 19,737.56 19,528.94 19,604.59 0.0M
2025-01-23 19,786.87 19,808.70 19,527.05 19,589.21 0.0M
2025-01-22 19,697.00 19,851.56 19,256.03 19,784.54 0.0M
2025-01-21 19,979.14 20,334.77 19,510.97 19,694.68 0.0M
2025-01-17 19,922.78 19,974.26 19,735.35 19,969.71 0.0M
2025-01-16 20,016.36 20,084.20 19,798.40 19,920.43 0.0M
2025-01-15 20,960.68 20,960.68 19,985.88 20,014.00 0.0M
2025-01-14 21,239.08 21,313.85 20,654.66 20,958.21 0.0M
2025-01-13 21,329.35 21,924.84 21,023.99 21,236.57 0.0M
2025-01-10 20,363.85 21,472.61 20,363.85 21,321.84 0.0M
2025-01-08 20,314.36 20,851.72 20,095.79 20,361.46 0.0M
2025-01-07 19,646.34 20,448.81 19,500.02 20,311.98 0.0M
2025-01-06 19,766.89 19,899.86 19,505.78 19,644.04 0.0M
2025-01-03 20,308.06 20,308.06 19,726.50 19,759.88 0.0M
2025-01-02 20,049.49 20,904.46 19,754.66 20,305.66 0.0M