TLT VIX (VXTLT)

VXTLT
🏛️ Estados Unidos →
14.61
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 17.07 17.07 16.14 16.32 0.0M
2024-12-28 16.90 17.14 16.73 17.10 0.0M
2024-12-27 17.11 17.61 16.79 16.87 0.0M
2024-12-25 16.58 17.11 16.30 16.42 0.0M
2024-12-24 16.33 16.79 16.14 16.32 0.0M
2024-12-21 16.18 16.37 15.88 15.97 0.0M
2024-12-20 15.68 16.82 15.39 16.78 0.0M
2024-12-19 14.82 17.28 13.86 14.37 0.0M
2024-12-18 14.75 14.84 14.04 14.61 0.0M
2024-12-17 14.91 15.18 14.50 14.65 0.0M
2024-12-14 15.14 15.38 14.61 14.85 0.0M
2024-12-13 14.35 15.02 14.06 15.02 0.0M
2024-12-12 13.92 14.26 13.56 14.15 0.0M
2024-12-11 14.55 14.72 14.23 14.32 0.0M
2024-12-10 14.56 14.57 13.97 14.12 0.0M
2024-12-07 13.91 14.32 13.64 14.13 0.0M
2024-12-06 14.68 14.80 14.34 14.66 0.0M
2024-12-05 15.41 15.55 14.40 14.42 0.0M
2024-12-04 15.19 15.45 14.56 15.06 0.0M
2024-12-03 15.79 16.42 15.14 15.36 0.0M
2024-11-30 15.38 15.38 15.04 15.14 0.0M
2024-11-28 15.36 16.89 15.04 15.28 0.0M
2024-11-27 15.38 16.41 15.13 15.39 0.0M
2024-11-26 15.78 15.84 15.12 15.39 0.0M
2024-11-23 16.37 16.42 15.35 15.35 0.0M
2024-11-22 16.49 16.50 15.99 16.29 0.0M
2024-11-21 16.93 17.47 16.60 16.62 0.0M
2024-11-20 17.09 17.09 16.41 16.85 0.0M
2024-11-19 17.53 17.82 16.74 16.82 0.0M
2024-11-16 16.93 17.62 16.64 17.27 0.0M
2024-11-15 16.31 17.07 15.73 16.48 0.0M
2024-11-14 15.08 16.44 15.08 16.41 0.0M
2024-11-13 16.04 16.92 15.97 16.57 0.0M
2024-11-12 16.61 16.61 15.96 15.97 0.0M
2024-11-09 16.25 16.31 15.68 15.86 0.0M
2024-11-08 17.54 20.92 16.49 16.50 0.0M
2024-11-07 18.32 19.64 18.02 18.47 0.0M
2024-11-06 21.63 22.06 20.88 21.08 0.0M
2024-11-05 21.94 22.45 21.44 21.89 0.0M
2024-11-02 21.95 22.76 20.85 22.16 0.0M
2024-11-01 22.19 22.35 21.59 22.32 0.0M
2024-10-31 20.92 21.75 20.67 21.74 0.0M
2024-10-30 21.75 21.92 21.15 21.27 0.0M
2024-10-29 21.00 21.88 20.77 21.22 0.0M
2024-10-26 20.44 20.63 20.32 20.56 0.0M
2024-10-25 21.60 21.60 20.61 20.76 0.0M
2024-10-24 21.79 22.04 21.16 21.75 0.0M
2024-10-23 20.94 21.37 20.49 21.37 0.0M
2024-10-22 20.43 21.70 20.43 21.36 0.0M
2024-10-19 19.54 19.82 19.06 19.82 0.0M
2024-10-18 18.52 19.69 18.46 19.68 0.0M
2024-10-17 19.26 19.26 18.15 18.30 0.0M
2024-10-16 19.67 19.70 19.21 19.48 0.0M
2024-10-15 20.51 20.61 19.50 19.52 0.0M
2024-10-12 19.72 19.73 19.09 19.24 0.0M
2024-10-11 18.28 20.00 18.20 19.46 0.0M
2024-10-10 18.33 19.02 18.15 18.68 0.0M
2024-10-09 18.16 18.31 17.93 18.20 0.0M
2024-10-08 17.66 18.18 17.39 18.12 0.0M
2024-10-05 17.11 17.17 16.03 16.96 0.0M
2024-10-04 16.59 17.19 16.26 17.11 0.0M
2024-10-03 15.97 16.32 15.90 16.32 0.0M
2024-10-02 15.68 16.17 15.57 15.74 0.0M
2024-10-01 15.59 15.89 15.52 15.61 0.0M
2024-09-28 14.90 15.00 14.68 14.77 0.0M
2024-09-27 14.73 15.84 14.70 14.91 0.0M
2024-09-26 15.09 15.19 14.46 14.65 0.0M
2024-09-25 14.73 14.98 14.61 14.89 0.0M
2024-09-24 14.73 14.92 14.26 14.26 0.0M
2024-09-21 14.36 14.36 13.84 13.90 0.0M
2024-09-20 14.78 14.79 13.72 14.42 0.0M
2024-09-19 15.22 16.27 14.53 14.76 0.0M
2024-09-18 14.67 14.86 13.99 14.79 0.0M
2024-09-17 14.35 14.51 14.08 14.16 0.0M
2024-09-14 14.95 14.97 14.38 14.48 0.0M
2024-09-13 14.85 15.31 14.68 14.77 0.0M
2024-09-12 15.60 16.63 14.93 14.96 0.0M
2024-09-11 15.87 16.41 15.76 16.06 0.0M
2024-09-10 16.18 16.22 15.75 15.79 0.0M
2024-09-07 16.82 17.11 16.21 16.32 0.0M
2024-09-06 16.63 17.08 16.34 17.06 0.0M
2024-09-05 16.85 18.55 16.39 16.71 0.0M
2024-09-04 16.55 17.19 16.09 16.68 0.0M
2024-08-31 15.93 15.94 15.43 15.46 0.0M
2024-08-30 16.15 17.52 15.66 15.95 0.0M
2024-08-29 16.27 16.34 15.97 16.13 0.0M
2024-08-28 16.49 17.17 16.13 16.24 0.0M
2024-08-27 16.43 16.74 16.23 16.30 0.0M
2024-08-24 16.28 19.39 15.65 15.88 0.0M
2024-08-23 16.67 18.52 16.28 16.51 0.0M
2024-08-22 16.68 18.34 16.20 16.68 0.0M
2024-08-21 15.97 16.25 15.87 16.24 0.0M
2024-08-20 15.50 16.04 15.38 15.67 0.0M
2024-08-17 16.11 16.79 14.95 14.95 0.0M
2024-08-16 15.53 16.30 15.36 16.05 0.0M
2024-08-15 16.43 16.49 15.82 16.09 0.0M
2024-08-14 17.62 17.62 16.34 17.05 0.0M
2024-08-13 17.03 17.50 16.76 17.35 0.0M
2024-08-10 17.30 17.30 16.58 16.65 0.0M
2024-08-09 17.79 17.90 17.28 17.30 0.0M
2024-08-08 17.47 18.67 17.44 18.24 0.0M
2024-08-07 20.55 20.55 18.22 18.62 0.0M
2024-08-06 21.60 22.37 19.91 21.11 0.0M
2024-08-03 16.57 18.94 16.23 18.65 0.0M
2024-08-02 15.62 17.40 15.29 16.14 0.0M
2024-08-01 15.57 16.38 15.12 15.58 0.0M
2024-07-31 15.26 16.16 15.17 15.52 0.0M
2024-07-30 15.71 15.73 15.13 15.13 0.0M
2024-07-27 15.43 16.08 15.02 15.10 0.0M
2024-07-26 16.26 16.60 15.56 15.61 0.0M
2024-07-25 14.65 16.15 14.51 15.81 0.0M
2024-07-24 14.67 14.91 14.33 14.41 0.0M
2024-07-23 14.69 14.77 14.42 14.53 0.0M
2024-07-20 15.00 15.01 14.43 14.59 0.0M
2024-07-19 14.34 14.49 13.91 14.49 0.0M
2024-07-18 14.56 14.56 13.89 14.14 0.0M
2024-07-17 13.68 14.31 13.44 14.17 0.0M
2024-07-16 14.24 14.25 13.58 13.72 0.0M
2024-07-13 13.40 13.42 12.88 13.03 0.0M
2024-07-12 13.29 14.88 12.68 13.71 0.0M
2024-07-11 14.66 14.79 14.12 14.34 0.0M
2024-07-10 15.02 15.86 14.59 14.63 0.0M
2024-07-09 15.15 15.23 14.69 14.72 0.0M
2024-07-06 14.97 15.09 14.70 14.70 0.0M
2024-07-04 15.83 18.87 15.44 15.44 0.0M
2024-07-03 16.44 16.44 15.88 15.90 0.0M
2024-07-02 16.74 17.27 16.43 16.88 0.0M
2024-06-29 14.87 15.88 14.74 15.82 0.0M
2024-06-28 15.44 15.52 15.05 15.16 0.0M
2024-06-27 15.28 16.45 15.01 15.31 0.0M
2024-06-26 14.85 15.01 14.73 14.97 0.0M
2024-06-25 14.96 14.97 14.48 14.86 0.0M
2024-06-22 15.34 15.48 14.57 14.58 0.0M
2024-06-21 15.14 15.98 15.13 15.26 0.0M
2024-06-19 15.57 15.64 14.94 15.18 0.0M
2024-06-18 16.69 16.70 15.47 15.61 0.0M
2024-06-15 16.06 16.76 16.01 16.64 0.0M
2024-06-14 14.63 17.85 14.48 15.57 0.0M
2024-06-13 14.67 17.06 14.51 14.77 0.0M
2024-06-12 15.43 17.44 15.02 15.57 0.0M
2024-06-11 15.16 15.49 15.14 15.27 0.0M
2024-06-08 15.14 15.14 14.53 14.75 0.0M
2024-06-07 15.60 16.12 15.51 16.10 0.0M
2024-06-06 16.12 16.87 15.81 15.85 0.0M
2024-06-05 15.51 15.91 15.31 15.88 0.0M
2024-06-04 14.37 15.09 14.14 14.99 0.0M
2024-06-01 13.60 14.16 13.32 13.96 0.0M
2024-05-31 13.80 13.91 13.47 13.90 0.0M
2024-05-30 14.71 14.78 14.21 14.39 0.0M
2024-05-29 12.41 13.68 12.35 13.67 0.0M
2024-05-25 12.81 12.92 11.83 11.90 0.0M
2024-05-24 12.33 17.32 11.85 12.60 0.0M
2024-05-23 12.15 14.20 11.79 12.22 0.0M
2024-05-22 12.35 12.41 12.00 12.08 0.0M
2024-05-21 12.61 12.64 12.28 12.54 0.0M
2024-05-18 12.63 12.63 12.23 12.36 0.0M
2024-05-17 12.74 12.87 12.46 12.57 0.0M
2024-05-16 12.81 13.05 12.59 12.72 0.0M
2024-05-15 14.15 14.27 13.90 14.19 0.0M
2024-05-14 13.53 14.13 13.51 14.13 0.0M
2024-05-11 13.81 13.83 13.43 13.74 0.0M
2024-05-10 14.10 14.14 13.48 13.65 0.0M
2024-05-09 14.32 14.33 13.87 14.03 0.0M
2024-05-08 14.37 14.60 14.04 14.08 0.0M
2024-05-07 14.97 14.97 14.45 14.45 0.0M
2024-05-04 15.14 17.85 14.39 14.40 0.0M
2024-05-03 15.89 15.96 15.45 15.63 0.0M
2024-05-02 16.14 17.86 15.59 16.04 0.0M
2024-05-01 15.99 16.44 15.83 16.38 0.0M
2024-04-30 16.35 16.50 15.99 15.99 0.0M
2024-04-27 16.36 16.38 15.87 16.29 0.0M
2024-04-26 17.23 17.73 16.85 16.92 0.0M
2024-04-25 16.31 17.07 16.20 16.20 0.0M
2024-04-24 15.80 16.08 15.35 15.80 0.0M
2024-04-23 16.51 16.56 15.51 15.59 0.0M
2024-04-20 16.08 16.56 15.99 16.38 0.0M
2024-04-19 15.92 16.57 15.80 15.89 0.0M
2024-04-18 16.93 17.01 15.80 16.07 0.0M
2024-04-17 18.51 18.63 17.13 17.35 0.0M
2024-04-16 17.08 18.12 17.04 17.94 0.0M
2024-04-13 16.94 17.46 16.54 16.57 0.0M
2024-04-12 16.84 18.09 16.23 16.73 0.0M
2024-04-11 15.55 17.19 15.18 16.39 0.0M
2024-04-10 15.14 15.21 14.79 14.87 0.0M
2024-04-09 15.92 16.04 15.07 15.40 0.0M
2024-04-06 15.38 15.38 14.70 15.15 0.0M
2024-04-05 14.60 15.40 14.36 15.39 0.0M
2024-04-04 15.27 15.75 14.74 14.78 0.0M
2024-04-03 15.14 15.44 14.68 14.89 0.0M
2024-04-02 14.33 14.56 13.97 14.23 0.0M
2024-03-29 13.42 13.69 13.30 13.62 0.0M
2024-03-28 13.47 13.69 13.16 13.31 0.0M
2024-03-27 13.74 13.80 13.30 13.60 0.0M
2024-03-26 13.91 14.24 13.70 13.84 0.0M
2024-03-23 13.88 14.03 13.49 13.78 0.0M
2024-03-22 13.78 14.12 13.43 13.46 0.0M
2024-03-21 14.28 19.75 13.58 13.80 0.0M
2024-03-20 14.36 14.60 14.13 14.28 0.0M
2024-03-19 14.75 14.91 14.52 14.70 0.0M
2024-03-16 14.38 14.44 13.98 14.07 0.0M
2024-03-15 13.80 14.47 13.41 14.43 0.0M
2024-03-14 13.56 16.32 13.12 13.59 0.0M
2024-03-13 14.56 15.81 13.14 13.64 0.0M
2024-03-12 14.65 17.14 14.50 15.07 0.0M
2024-03-09 15.42 15.44 14.52 14.74 0.0M
2024-03-08 15.21 15.62 15.09 15.57 0.0M
2024-03-07 15.55 15.82 14.92 15.20 0.0M
2024-03-06 15.32 17.66 15.19 15.54 0.0M
2024-03-05 15.47 15.60 15.29 15.37 0.0M
2024-03-02 15.66 18.01 14.96 15.04 0.0M
2024-03-01 15.39 15.49 14.96 15.18 0.0M
2024-02-29 15.58 15.65 15.23 15.56 0.0M
2024-02-28 15.40 16.03 15.28 15.67 0.0M
2024-02-27 15.39 15.58 15.24 15.24 0.0M
2024-02-24 15.34 15.38 14.91 15.01 0.0M
2024-02-23 15.90 16.68 15.36 15.46 0.0M
2024-02-22 15.33 16.62 15.30 15.90 0.0M
2024-02-21 15.96 15.98 15.58 15.59 0.0M
2024-02-17 16.32 16.38 15.27 15.35 0.0M
2024-02-16 15.56 16.17 15.24 16.16 0.0M
2024-02-15 16.67 16.72 15.83 16.00 0.0M
2024-02-14 15.98 16.60 15.54 16.41 0.0M
2024-02-13 15.96 16.10 15.65 15.82 0.0M
2024-02-10 15.88 16.06 15.55 15.63 0.0M
2024-02-09 16.33 16.57 15.61 16.05 0.0M
2024-02-08 17.08 17.50 16.35 16.44 0.0M
2024-02-07 17.11 17.40 16.74 16.97 0.0M
2024-02-06 17.74 17.95 17.28 17.34 0.0M
2024-02-03 17.37 17.57 16.92 17.23 0.0M
2024-02-02 16.21 21.17 15.88 17.95 0.0M
2024-02-01 16.33 20.15 15.93 16.28 0.0M
2024-01-31 16.55 17.11 16.03 16.28 0.0M
2024-01-30 16.30 16.51 16.00 16.51 0.0M
2024-01-27 16.29 16.33 15.52 15.74 0.0M
2024-01-26 16.74 16.74 16.28 16.50 0.0M
2024-01-25 16.57 17.18 16.34 16.82 0.0M
2024-01-24 16.33 16.67 16.26 16.62 0.0M
2024-01-23 16.93 16.93 16.35 16.36 0.0M
2024-01-20 16.74 17.40 16.60 16.83 0.0M
2024-01-19 16.19 16.71 16.17 16.65 0.0M
2024-01-18 16.41 16.49 15.28 16.18 0.0M
2024-01-17 15.86 16.74 15.77 16.39 0.0M
2024-01-13 15.52 16.15 15.12 15.22 0.0M
2024-01-12 16.35 16.54 15.45 15.47 0.0M
2024-01-11 16.70 17.04 16.55 16.82 0.0M
2024-01-10 16.91 16.96 16.55 16.71 0.0M
2024-01-09 17.45 17.45 16.87 16.90 0.0M
2024-01-06 17.47 19.33 16.82 17.03 0.0M
2024-01-05 17.56 17.56 17.13 17.51 0.0M
2024-01-04 18.26 19.62 17.63 17.76 0.0M
2024-01-03 18.52 18.52 18.01 18.17 0.0M