-1x Short VIX Futures (SVIX)

SVIX
🏛️ Estados Unidos →
21.53
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 14.45 14.67 14.32 14.66 3.5M
2022-12-29 14.67 14.84 14.62 14.67 1.7M
2022-12-28 14.56 14.84 14.41 14.44 3.0M
2022-12-27 14.42 14.55 14.16 14.49 2.6M
2022-12-23 14.07 14.55 13.95 14.42 2.9M
2022-12-22 14.76 14.82 13.37 14.05 5.6M
2022-12-21 14.67 14.96 14.62 14.85 3.3M
2022-12-20 14.19 14.51 13.98 14.33 2.9M
2022-12-19 13.95 14.47 13.95 14.25 3.5M
2022-12-16 13.65 14.08 13.47 13.86 3.6M
2022-12-15 14.58 14.71 13.62 13.93 4.0M
2022-12-14 14.42 14.98 14.26 14.91 2.8M
2022-12-13 14.59 14.64 13.91 14.40 2.8M
2022-12-12 13.76 13.98 13.69 13.82 3.1M
2022-12-09 13.99 14.10 13.71 13.75 1.9M
2022-12-08 13.83 14.27 13.67 14.09 1.9M
2022-12-07 13.92 14.03 13.67 13.81 2.3M
2022-12-06 14.48 14.62 13.87 13.99 3.8M
2022-12-05 14.47 14.72 14.13 14.42 2.1M
2022-12-02 14.08 14.71 14.08 14.68 2.6M
2022-12-01 14.20 14.44 13.90 14.44 2.2M
2022-11-30 13.65 14.26 13.41 14.16 2.5M
2022-11-29 13.52 13.70 13.37 13.65 1.6M
2022-11-28 13.68 13.85 13.34 13.46 2.1M
2022-11-25 13.93 14.05 13.86 13.99 0.9M
2022-11-23 13.74 14.08 13.68 14.08 2.6M
2022-11-22 13.44 14.00 13.42 13.77 2.3M
2022-11-21 12.89 13.34 12.89 13.32 3.1M
2022-11-18 12.92 12.98 12.68 12.95 3.3M
2022-11-17 12.35 12.85 12.35 12.80 2.4M
2022-11-16 12.50 12.72 12.46 12.68 2.8M
2022-11-15 12.80 12.84 11.99 12.37 4.4M
2022-11-14 12.50 12.86 12.49 12.53 3.5M
2022-11-11 12.24 12.55 12.18 12.52 2.9M
2022-11-10 12.40 12.63 12.20 12.36 3.5M
2022-11-09 12.10 12.10 11.64 11.73 2.8M
2022-11-08 12.56 12.60 11.98 12.12 3.8M
2022-11-07 12.41 12.61 12.31 12.49 2.6M
2022-11-04 12.47 12.71 12.08 12.34 3.6M
2022-11-03 11.78 12.29 11.64 12.22 3.1M
2022-11-02 12.16 12.37 11.88 11.92 3.1M
2022-11-01 12.26 12.30 12.09 12.27 3.5M
2022-10-31 11.89 12.16 11.86 12.14 3.7M
2022-10-28 11.68 12.06 11.68 11.95 3.1M
2022-10-27 11.53 11.75 11.46 11.68 3.9M
2022-10-26 11.11 11.52 11.10 11.46 3.6M
2022-10-25 10.78 11.24 10.76 11.22 2.5M
2022-10-24 10.73 10.82 10.48 10.81 3.4M
2022-10-21 10.64 10.84 10.58 10.62 3.1M
2022-10-20 10.51 10.79 10.43 10.59 4.7M
2022-10-19 10.46 10.59 10.28 10.46 3.3M
2022-10-18 10.54 10.57 10.26 10.54 3.2M
2022-10-17 10.38 10.54 10.30 10.33 2.4M
2022-10-14 10.49 10.54 9.88 10.09 3.0M
2022-10-13 9.83 10.38 9.83 10.29 5.3M
2022-10-12 9.94 10.12 9.89 10.03 3.9M
2022-10-11 10.01 10.24 9.78 9.90 3.7M
2022-10-10 10.26 10.27 9.82 10.07 3.6M
2022-10-07 10.60 10.64 10.24 10.32 4.0M
2022-10-06 11.17 11.22 10.70 10.75 2.1M
2022-10-05 10.98 11.17 10.72 11.08 2.1M
2022-10-04 11.20 11.26 11.02 11.16 2.7M
2022-10-03 10.61 10.96 10.52 10.77 2.2M
2022-09-30 10.45 10.85 10.29 10.31 3.2M
2022-09-29 10.53 10.56 10.06 10.52 4.0M
2022-09-28 10.52 10.98 10.32 10.85 3.7M
2022-09-27 10.85 10.92 10.16 10.41 3.8M
2022-09-26 10.74 11.16 10.48 10.57 2.6M
2022-09-23 11.41 11.43 10.48 10.84 4.1M
2022-09-22 11.71 11.90 11.44 11.69 2.7M
2022-09-21 12.17 12.41 11.62 11.62 2.4M
2022-09-20 12.15 12.26 11.84 12.00 1.7M
2022-09-19 11.82 12.52 11.82 12.42 2.0M
2022-09-16 11.73 12.13 11.45 12.07 1.9M
2022-09-15 11.98 12.34 11.94 12.08 2.0M
2022-09-14 12.00 12.15 11.81 12.01 1.8M
2022-09-13 12.59 12.77 11.80 12.00 3.4M
2022-09-12 13.36 13.45 13.00 13.16 1.9M
2022-09-09 13.18 13.32 13.10 13.10 1.5M
2022-09-08 12.56 13.01 12.47 12.97 1.6M
2022-09-07 12.08 12.81 12.07 12.75 1.4M
2022-09-06 12.66 12.68 12.06 12.10 1.5M
2022-09-02 12.94 13.10 12.19 12.37 1.8M
2022-09-01 12.18 12.56 11.86 12.50 1.4M
2022-08-31 12.40 12.59 12.23 12.41 1.0M
2022-08-30 12.49 12.52 11.97 12.14 1.8M
2022-08-29 12.11 12.51 12.06 12.38 1.5M
2022-08-26 13.56 13.68 12.23 12.28 2.3M
2022-08-25 13.34 13.69 13.21 13.64 1.2M
2022-08-24 12.88 13.29 12.83 13.26 1.0M
2022-08-23 12.61 12.99 12.57 12.78 1.4M
2022-08-22 12.82 13.03 12.51 12.58 2.4M
2022-08-19 13.87 13.90 13.19 13.46 1.3M
2022-08-18 13.91 14.17 13.80 14.13 1.5M
2022-08-17 13.76 14.10 13.58 13.94 1.9M
2022-08-16 13.98 14.05 13.74 13.89 1.4M
2022-08-15 13.57 14.08 13.57 13.98 1.2M
2022-08-12 13.72 14.08 13.65 13.77 0.9M
2022-08-11 13.76 13.86 13.34 13.61 1.5M
2022-08-10 13.46 13.78 13.38 13.74 1.7M
2022-08-09 12.93 13.11 12.79 12.99 0.7M
2022-08-08 13.15 13.45 12.85 13.08 1.1M
2022-08-05 12.58 13.15 12.54 13.13 1.7M
2022-08-04 12.73 12.86 12.55 12.83 1.5M
2022-08-03 12.50 12.95 12.47 12.90 1.6M
2022-08-02 12.23 12.67 12.00 12.26 1.9M
2022-08-01 12.61 12.81 12.35 12.40 1.9M
2022-07-29 12.78 12.93 12.65 12.81 2.0M
2022-07-28 12.27 12.74 12.08 12.70 2.0M
2022-07-27 12.02 12.34 11.98 12.12 2.4M
2022-07-26 11.90 11.92 11.54 11.72 2.0M
2022-07-25 11.91 12.12 11.82 12.00 2.2M
2022-07-22 11.85 11.95 11.53 11.89 1.7M
2022-07-21 11.57 11.83 11.39 11.81 2.3M
2022-07-20 11.35 11.60 11.29 11.54 2.4M
2022-07-19 11.33 11.49 11.27 11.28 1.7M
2022-07-18 11.50 11.61 11.02 11.12 2.2M
2022-07-15 11.15 11.47 11.06 11.45 2.1M
2022-07-14 10.56 10.94 10.42 10.91 2.0M
2022-07-13 10.48 11.03 10.46 10.93 2.0M
2022-07-12 10.86 11.10 10.64 10.79 2.3M
2022-07-11 11.00 11.08 10.79 10.88 1.9M
2022-07-08 10.93 11.27 10.92 11.17 1.9M
2022-07-07 10.90 11.11 10.89 10.98 1.4M
2022-07-06 10.62 10.90 10.48 10.83 1.8M
2022-07-05 10.28 10.70 10.06 10.67 2.3M
2022-07-01 10.30 10.71 10.11 10.66 2.0M
2022-06-30 10.29 10.48 9.98 10.40 2.1M
2022-06-29 10.45 10.63 10.26 10.50 1.5M
2022-06-28 11.00 11.06 10.43 10.53 3.5M
2022-06-27 10.59 10.88 10.48 10.84 2.1M
2022-06-24 10.50 10.67 10.49 10.50 1.8M
2022-06-23 10.39 10.42 10.07 10.34 3.1M
2022-06-22 9.78 10.34 9.73 10.32 2.5M
2022-06-21 10.12 10.28 9.91 9.93 2.0M
2022-06-17 9.52 9.84 9.36 9.74 2.7M
2022-06-16 9.58 9.70 9.20 9.50 3.7M
2022-06-15 9.79 10.41 9.75 10.09 3.1M
2022-06-14 9.37 9.65 9.23 9.55 2.5M
2022-06-13 9.88 10.00 9.14 9.29 4.1M
2022-06-10 10.98 11.10 10.49 10.72 3.0M
2022-06-09 11.82 12.01 11.39 11.44 2.2M
2022-06-08 11.86 12.08 11.74 12.03 1.5M
2022-06-07 11.42 12.03 11.38 12.00 1.6M
2022-06-06 11.78 11.84 11.53 11.69 1.6M
2022-06-03 11.43 11.63 11.29 11.54 1.2M
2022-06-02 11.39 11.86 11.33 11.65 1.5M
2022-06-01 11.51 11.62 10.85 11.45 2.2M
2022-05-31 10.95 11.42 10.70 11.35 2.7M
2022-05-27 10.99 11.18 10.93 11.18 1.0M
2022-05-26 10.76 10.89 10.72 10.73 1.9M
2022-05-25 10.24 10.77 10.24 10.61 2.0M
2022-05-24 10.29 10.48 9.94 10.45 2.2M
2022-05-23 10.60 10.64 10.16 10.49 4.4M
2022-05-20 10.73 10.74 9.56 10.33 9.5M
2022-05-19 9.59 10.42 9.53 10.35 4.0M
2022-05-18 11.12 11.19 9.71 9.79 2.7M
2022-05-17 11.41 11.53 11.17 11.37 1.4M
2022-05-16 10.64 11.11 10.64 11.11 1.5M
2022-05-13 10.39 10.66 10.29 10.66 1.8M
2022-05-12 9.69 10.08 9.50 10.06 1.8M
2022-05-11 9.75 10.26 9.64 9.83 2.2M
2022-05-10 9.92 9.96 9.42 9.77 2.3M
2022-05-09 9.81 9.94 9.39 9.53 4.4M
2022-05-06 10.02 10.32 9.46 10.31 3.2M
2022-05-05 12.07 12.16 9.90 10.36 2.4M
2022-05-04 11.50 12.46 11.33 12.41 1.3M
2022-05-03 10.86 11.38 10.76 11.33 0.7M
2022-05-02 10.66 10.78 10.00 10.74 3.5M
2022-04-29 11.27 11.60 10.50 10.54 1.0M
2022-04-28 11.46 11.90 11.13 11.51 0.9M
2022-04-27 11.05 11.52 10.84 10.85 0.7M
2022-04-26 12.16 12.16 11.02 11.07 1.3M
2022-04-25 11.90 12.43 11.40 11.98 1.6M
2022-04-22 13.78 13.86 12.01 12.14 1.6M
2022-04-21 15.23 15.23 13.40 13.40 0.7M
2022-04-20 14.84 15.03 14.55 14.95 0.5M
2022-04-19 13.95 14.74 13.89 14.59 0.4M
2022-04-18 13.64 14.05 13.60 13.89 0.2M
2022-04-14 14.26 14.50 13.74 13.79 0.7M
2022-04-13 13.14 14.13 13.10 14.04 0.6M
2022-04-12 13.63 13.91 13.14 13.15 0.3M
2022-04-11 13.83 13.95 13.30 13.30 0.4M
2022-04-08 13.94 14.46 13.76 14.09 0.2M
2022-04-07 13.74 14.20 13.37 14.12 0.4M
2022-04-06 13.58 13.83 12.94 13.71 0.6M
2022-04-05 15.14 15.23 14.01 14.01 0.3M
2022-04-04 14.70 15.33 14.58 15.33 0.2M
2022-04-01 14.35 14.61 14.02 14.61 0.4M
2022-03-31 14.72 14.73 14.04 14.04 0.3M
2022-03-30 14.88 15.10 14.35 14.79 0.4M