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
2024-12-31 20,047.06 20,325.50 19,638.99 20,044.75 0.0M
2024-12-30 19,747.56 21,044.30 19,692.12 20,044.69 0.0M
2024-12-27 18,958.18 20,488.56 18,927.80 19,740.55 0.0M
2024-12-26 18,857.06 19,582.52 18,856.25 18,955.93 0.0M
2024-12-24 19,769.80 19,776.01 18,828.06 18,852.59 0.0M
2024-12-23 20,877.64 21,150.55 19,748.13 19,767.46 0.0M
2024-12-20 23,228.28 23,934.29 20,839.44 20,870.21 0.0M
2024-12-19 22,044.19 23,279.64 21,410.92 23,225.52 0.0M
2024-12-18 20,445.80 22,076.03 20,089.24 22,041.57 0.0M
2024-12-17 20,296.58 20,619.85 20,257.10 20,443.37 0.0M
2024-12-16 19,979.21 20,314.83 19,932.23 20,294.17 0.0M
2024-12-13 19,939.09 20,187.14 19,776.18 19,972.01 0.0M
2024-12-12 19,858.77 20,111.38 19,800.25 19,936.70 0.0M
2024-12-11 19,842.56 19,978.46 19,512.76 19,856.38 0.0M
2024-12-10 19,829.70 19,888.95 19,608.16 19,840.18 0.0M
2024-12-09 19,553.64 19,891.53 19,495.08 19,827.32 0.0M
2024-12-06 19,781.37 19,843.50 19,431.06 19,546.43 0.0M
2024-12-05 19,451.02 19,803.22 19,451.02 19,778.94 0.0M
2024-12-04 19,240.01 19,460.71 19,102.70 19,448.63 0.0M
2024-12-03 19,275.29 19,515.38 19,157.89 19,237.65 0.0M
2024-12-02 19,260.20 19,328.80 19,144.97 19,272.92 0.0M
2024-11-29 19,432.66 19,432.66 19,160.90 19,253.08 0.0M
2024-11-27 19,392.02 19,621.59 19,348.30 19,427.87 0.0M
2024-11-26 19,481.77 19,650.20 19,303.11 19,389.63 0.0M
2024-11-25 19,827.76 19,938.20 19,453.02 19,479.37 0.0M
2024-11-22 20,115.38 20,235.13 19,760.84 19,820.42 0.0M
2024-11-21 20,231.58 20,488.48 19,815.18 20,112.90 0.0M
2024-11-20 20,018.18 20,491.50 19,663.70 20,229.08 0.0M
2024-11-19 19,761.24 20,663.01 19,719.38 20,015.71 0.0M
2024-11-18 20,220.08 20,220.08 19,631.88 19,758.80 0.0M
2024-11-15 19,724.69 20,559.18 19,724.69 20,212.59 0.0M
2024-11-14 19,661.12 19,797.24 19,375.64 19,722.25 0.0M
2024-11-13 19,750.75 20,008.54 19,582.61 19,658.70 0.0M
2024-11-12 19,669.35 20,042.41 19,567.35 19,748.31 0.0M
2024-11-11 19,769.60 19,769.60 19,503.56 19,666.91 0.0M
2024-11-08 19,956.05 19,996.64 19,716.29 19,762.25 0.0M
2024-11-07 20,338.85 20,412.19 19,872.43 19,953.57 0.0M
2024-11-06 21,372.38 21,372.38 19,740.19 20,336.33 0.0M
2024-11-05 22,159.79 22,200.52 21,320.82 21,369.73 0.0M
2024-11-04 22,615.94 22,722.31 21,965.23 22,157.05 0.0M
2024-11-01 22,663.33 22,741.36 22,091.62 22,607.43 0.0M
2024-10-31 21,635.24 22,667.72 21,612.32 22,660.49 0.0M
2024-10-30 21,296.27 21,676.43 21,296.27 21,632.53 0.0M
2024-10-29 21,328.86 21,499.32 21,146.79 21,293.60 0.0M
2024-10-28 21,988.94 21,988.94 21,217.46 21,326.18 0.0M
2024-10-25 21,428.27 22,058.42 21,156.59 21,980.63 0.0M
2024-10-24 21,595.24 21,980.95 21,293.55 21,425.57 0.0M
2024-10-23 20,912.81 21,881.16 20,912.81 21,592.52 0.0M
2024-10-22 20,966.64 21,344.58 20,873.08 20,910.17 0.0M
2024-10-21 21,055.03 21,491.94 20,964.00 20,964.00 0.0M
2024-10-18 21,465.24 21,465.24 21,043.97 21,047.06 0.0M
2024-10-17 21,579.38 21,757.81 21,391.33 21,462.54 0.0M
2024-10-16 21,729.56 21,835.79 21,484.76 21,576.66 0.0M
2024-10-15 21,542.15 21,797.80 21,237.15 21,726.82 0.0M
2024-10-14 22,075.09 22,182.66 21,461.85 21,539.41 0.0M
2024-10-11 22,272.07 22,514.09 22,017.67 22,066.67 0.0M
2024-10-10 22,211.34 22,535.44 22,045.78 22,269.24 0.0M
2024-10-09 22,595.59 22,739.41 22,173.19 22,208.52 0.0M
2024-10-08 23,265.73 23,366.09 22,477.11 22,592.72 0.0M
2024-10-07 22,091.05 23,336.63 21,906.52 23,262.77 0.0M
2024-10-04 22,672.99 22,672.99 21,949.37 22,082.72 0.0M
2024-10-03 22,137.48 22,732.67 22,103.08 22,670.14 0.0M
2024-10-02 22,186.41 22,608.58 21,950.25 22,134.70 0.0M
2024-10-01 21,343.94 22,558.20 21,231.95 22,183.62 0.0M
2024-09-30 21,650.06 21,905.17 21,325.68 21,341.26 0.0M
2024-09-27 21,041.13 21,658.65 20,945.17 21,641.83 0.0M
2024-09-26 21,056.78 21,137.22 20,711.28 21,038.46 0.0M
2024-09-25 20,863.20 21,089.59 20,803.88 21,054.11 0.0M
2024-09-24 20,971.01 21,256.50 20,750.10 20,860.55 0.0M
2024-09-23 20,897.94 21,138.71 20,692.36 20,968.35 0.0M
2024-09-20 20,772.73 20,993.96 20,638.51 20,889.62 0.0M
2024-09-19 21,422.74 21,441.16 20,739.20 20,769.98 0.0M
2024-09-18 21,642.65 21,829.05 20,809.67 21,419.90 0.0M
2024-09-17 21,460.80 21,893.61 21,324.33 21,639.77 0.0M
2024-09-16 21,365.06 21,765.15 21,281.42 21,457.95 0.0M
2024-09-13 21,323.87 21,448.81 21,015.23 21,356.29 0.0M
2024-09-12 21,436.23 21,707.14 21,277.14 21,320.96 0.0M
2024-09-11 21,995.37 23,074.00 21,398.27 21,433.30 0.0M
2024-09-10 22,406.71 22,913.74 21,947.83 21,992.36 0.0M
2024-09-09 22,997.24 22,997.24 21,996.06 22,403.64 0.0M
2024-09-06 2.19 2.34 2.15 22,987.65 0.0M
2024-09-05 2.26 2.27 2.17 21,924.16 0.0M
2024-09-04 2.20 2.34 2.16 22,615.98 0.0M
2024-09-03 2.02 2.23 1.99 22,024.45 0.0M
2024-08-30 2.04 2.05 2.01 20,161.14 0.0M
2024-08-29 2.06 2.08 2.03 20,444.98 0.0M
2024-08-28 2.02 2.09 2.01 20,606.51 0.0M
2024-08-27 2.04 2.07 2.02 20,243.46 0.0M
2024-08-26 2.06 2.08 2.03 20,431.07 0.0M
2024-08-23 2.12 2.12 2.05 20,553.65 0.0M
2024-08-22 2.08 2.12 2.06 21,153.41 0.0M
2024-08-21 2.08 2.12 2.06 20,799.69 0.0M
2024-08-20 2.03 2.08 2.02 20,765.38 0.0M
2024-08-19 2.03 2.06 2.01 2.03 0.0M
2024-08-16 2.02 2.05 2.01 2.03 0.0M
2024-08-15 2.06 2.08 1.99 2.02 0.0M
2024-08-14 2.18 2.19 2.06 2.06 0.0M
2024-08-13 2.35 2.39 2.17 2.18 0.0M
2024-08-12 2.35 2.41 2.20 2.35 0.0M
2024-08-09 2.68 2.73 2.35 2.35 0.0M
2024-08-08 2.89 2.99 2.66 2.68 0.0M
2024-08-07 2.98 3.00 2.62 2.88 0.0M
2024-08-06 3.23 3.23 2.71 2.98 0.0M
2024-08-05 2.80 3.97 2.80 3.23 0.0M
2024-08-02 2.51 2.85 2.51 2.80 0.0M
2024-08-01 2.40 2.56 2.37 2.51 0.0M
2024-07-31 2.43 2.43 2.35 2.40 0.0M
2024-07-30 2.40 2.50 2.39 2.43 0.0M
2024-07-29 2.45 2.45 2.39 2.40 0.0M
2024-07-26 2.51 2.51 2.43 2.44 0.0M
2024-07-25 2.50 2.55 2.43 2.51 0.0M
2024-07-24 2.35 2.50 2.35 2.50 0.0M
2024-07-23 2.35 2.37 2.33 2.35 0.0M
2024-07-22 2.41 2.45 2.34 2.35 0.0M
2024-07-19 2.37 2.42 2.37 2.41 0.0M
2024-07-18 2.35 2.40 2.31 2.37 0.0M
2024-07-17 2.32 2.39 2.19 2.35 0.0M
2024-07-16 2.33 2.33 2.31 2.32 0.0M
2024-07-15 2.30 2.33 2.26 2.33 0.0M
2024-07-12 2.32 2.32 2.28 2.30 0.0M
2024-07-11 2.30 2.33 2.28 2.32 0.0M
2024-07-10 2.31 2.32 2.28 2.30 0.0M
2024-07-09 2.30 2.31 2.28 2.31 0.0M
2024-07-08 2.32 2.33 2.30 2.30 0.0M
2024-07-05 2.32 2.33 2.30 2.32 0.0M
2024-07-03 2.31 2.33 2.30 2.32 0.0M
2024-07-02 2.32 2.34 2.30 2.31 0.0M
2024-07-01 2.38 2.38 2.32 2.32 0.0M
2024-06-28 2.36 2.38 2.34 2.38 0.0M
2024-06-27 2.37 2.38 2.35 2.36 0.0M
2024-06-26 2.38 2.40 2.37 2.37 0.0M
2024-06-25 2.41 2.42 2.38 2.38 0.0M
2024-06-24 2.42 2.44 2.40 2.41 0.0M
2024-06-21 2.46 2.49 2.42 2.42 0.0M
2024-06-20 2.40 2.46 2.38 2.46 0.0M
2024-06-18 2.39 2.41 2.17 2.40 0.0M
2024-06-17 2.38 2.42 2.37 2.39 0.0M
2024-06-14 2.34 2.40 2.33 2.38 0.0M
2024-06-13 2.33 2.36 2.32 2.34 0.0M
2024-06-12 2.33 2.35 2.30 2.33 0.0M
2024-06-11 2.34 2.36 2.32 2.33 0.0M
2024-06-10 2.34 2.37 2.33 2.34 0.0M
2024-06-07 2.35 2.37 2.32 2.33 0.0M
2024-06-06 2.34 2.36 2.32 2.35 0.0M
2024-06-05 2.35 2.36 2.33 2.33 0.0M
2024-06-04 2.34 2.38 2.34 2.35 0.0M
2024-06-03 2.34 2.38 2.31 2.34 0.0M
2024-05-31 2.37 2.40 2.34 2.34 0.0M
2024-05-30 2.38 2.41 2.35 2.37 0.0M
2024-05-29 2.34 2.40 2.34 2.38 0.0M
2024-05-28 2.31 2.36 2.29 2.34 0.0M
2024-05-24 2.36 2.36 2.31 2.31 0.0M
2024-05-23 2.34 2.37 2.31 2.36 0.0M
2024-05-22 2.31 2.35 2.22 2.34 0.0M
2024-05-21 2.32 2.33 2.29 2.31 0.0M
2024-05-20 2.32 2.32 2.29 2.32 0.0M
2024-05-17 2.35 2.36 2.31 2.32 0.0M
2024-05-16 2.35 2.36 2.34 2.35 0.0M
2024-05-15 2.40 2.40 2.34 2.35 0.0M
2024-05-14 2.43 2.44 2.39 2.40 0.0M
2024-05-13 2.42 2.44 2.41 2.43 0.0M
2024-05-10 2.44 2.44 2.42 2.42 0.0M
2024-05-09 2.46 2.46 2.44 2.44 0.0M
2024-05-08 2.47 2.48 2.45 2.46 0.0M
2024-05-07 2.47 2.48 2.46 2.47 0.0M
2024-05-06 2.54 2.54 2.47 2.47 0.0M
2024-05-02 2.65 2.65 2.58 2.58 0.0M
2024-05-01 2.61 2.66 2.56 2.65 0.0M
2024-04-30 2.58 2.62 2.57 2.61 0.0M
2024-04-29 2.63 2.63 2.57 2.58 0.0M
2024-04-26 2.64 2.64 2.58 2.63 0.0M
2024-04-25 2.64 2.72 2.64 2.64 0.0M
2024-04-24 2.66 2.68 2.64 2.64 0.0M
2024-04-23 2.72 2.72 2.64 2.66 0.0M
2024-04-22 2.86 2.86 2.70 2.72 0.0M
2024-04-19 2.83 3.05 2.81 2.86 0.0M
2024-04-18 2.83 2.86 2.79 2.83 0.0M
2024-04-17 2.85 2.91 2.79 2.83 0.0M
2024-04-16 2.92 2.99 2.83 2.85 0.0M
2024-04-15 2.84 2.92 2.77 2.92 0.0M
2024-04-12 2.72 2.89 2.72 2.84 0.0M
2024-04-11 2.74 2.80 2.71 2.72 0.0M
2024-04-10 2.71 2.79 2.68 2.74 0.0M
2024-04-09 2.71 2.76 2.68 2.71 0.0M
2024-04-08 2.77 2.78 2.70 2.70 0.0M
2024-04-05 2.75 2.78 2.72 2.77 0.0M
2024-04-04 2.68 2.78 2.65 2.75 0.0M
2024-04-03 2.70 2.73 2.67 2.68 0.0M
2024-04-02 2.66 2.75 2.66 2.70 0.0M
2024-04-01 2.66 2.69 2.64 2.66 0.0M
2024-03-28 2.63 2.66 2.62 2.66 0.0M
2024-03-27 2.65 2.67 2.63 2.63 0.0M
2024-03-26 2.68 2.68 2.64 2.65 0.0M
2024-03-25 2.69 2.72 2.66 2.68 0.0M
2024-03-22 2.68 2.69 2.66 2.69 0.0M
2024-03-21 2.67 2.69 2.64 2.68 0.0M
2024-03-20 2.72 2.74 2.60 2.67 0.0M
2024-03-19 2.75 2.78 2.70 2.72 0.0M
2024-03-18 2.79 2.80 2.74 2.75 0.0M
2024-03-15 2.76 2.86 2.74 2.79 0.0M
2024-03-14 2.71 2.82 2.69 2.76 0.0M
2024-03-13 2.72 2.73 2.69 2.71 0.0M
2024-03-12 2.78 2.80 2.71 2.72 0.0M
2024-03-11 2.78 2.82 2.75 2.78 0.0M
2024-03-08 2.75 2.84 2.71 2.78 0.0M
2024-03-07 2.74 2.76 2.70 2.75 0.0M
2024-03-06 2.74 2.75 2.69 2.74 0.0M
2024-03-05 2.67 2.78 2.66 2.74 0.0M
2024-03-04 2.66 2.68 2.64 2.67 0.0M
2024-03-01 2.65 2.67 2.62 2.65 0.0M
2024-02-29 2.67 2.68 2.64 2.65 0.0M
2024-02-28 2.64 2.69 2.63 2.67 0.0M
2024-02-27 2.68 2.68 2.64 2.64 0.0M
2024-02-26 2.70 2.70 2.66 2.68 0.0M
2024-02-23 2.76 2.76 2.69 2.69 0.0M
2024-02-22 2.76 2.76 2.68 2.76 0.0M
2024-02-21 2.79 2.81 2.75 2.76 0.0M
2024-02-20 2.75 2.84 2.75 2.79 0.0M
2024-02-16 2.77 2.79 2.73 2.75 0.0M
2024-02-15 2.78 2.80 2.74 2.77 0.0M
2024-02-14 2.84 2.84 2.75 2.78 0.0M
2024-02-13 2.75 2.93 2.74 2.84 0.0M
2024-02-12 2.68 2.75 2.67 2.75 0.0M
2024-02-09 2.66 2.69 2.64 2.68 0.0M
2024-02-08 2.68 2.70 2.66 2.66 0.0M
2024-02-07 2.68 2.70 2.65 2.68 0.0M
2024-02-06 2.73 2.73 2.68 2.68 0.0M
2024-02-05 2.78 2.81 2.71 2.73 0.0M
2024-02-02 2.77 2.78 2.72 2.78 0.0M
2024-02-01 2.79 2.80 2.73 2.77 0.0M
2024-01-31 2.70 2.80 2.68 2.79 0.0M
2024-01-30 2.71 2.71 2.68 2.70 0.0M
2024-01-29 2.70 2.73 2.69 2.71 0.0M
2024-01-26 2.71 2.73 2.69 2.70 0.0M
2024-01-25 2.70 2.72 2.68 2.71 0.0M
2024-01-24 2.66 2.70 2.63 2.69 0.0M
2024-01-23 2.71 2.71 2.65 2.66 0.0M
2024-01-22 2.77 2.77 2.70 2.71 0.0M
2024-01-19 2.81 2.81 2.75 2.76 0.0M
2024-01-18 2.87 2.88 2.80 2.81 0.0M
2024-01-17 2.83 2.92 2.74 2.87 0.0M
2024-01-16 2.75 2.85 2.75 2.83 0.0M
2024-01-12 2.73 2.76 2.72 2.75 0.0M
2024-01-11 2.72 2.77 2.68 2.73 0.0M
2024-01-10 2.75 2.76 2.71 2.72 0.0M
2024-01-09 2.78 2.81 2.74 2.74 0.0M
2024-01-08 2.84 2.86 2.76 2.78 0.0M
2024-01-05 2.90 2.95 2.83 2.84 0.0M
2024-01-04 2.93 2.93 2.88 2.90 0.0M
2024-01-03 2.87 2.95 2.85 2.93 0.0M
2024-01-02 2.88 2.94 2.86 2.87 0.0M