-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
2024-12-31 25.93 26.17 25.07 25.37 4.7M
2024-12-30 24.79 26.30 23.88 25.56 3.7M
2024-12-27 26.92 27.04 24.62 26.11 5.0M
2024-12-26 27.14 27.59 26.45 27.43 2.7M
2024-12-24 26.62 27.54 26.54 27.47 3.5M
2024-12-23 24.99 26.18 24.16 26.16 4.0M
2024-12-20 21.79 24.71 21.67 24.67 8.5M
2024-12-19 24.89 25.15 21.30 21.48 10.0M
2024-12-18 28.44 28.85 23.56 23.58 4.1M
2024-12-17 28.57 28.96 28.13 28.28 1.1M
2024-12-16 29.56 29.65 28.72 28.89 1.0M
2024-12-13 29.83 30.00 29.12 29.46 0.9M
2024-12-12 29.60 29.94 29.20 29.53 0.8M
2024-12-11 30.03 30.25 29.58 29.68 0.5M
2024-12-10 29.58 29.81 29.21 29.35 0.9M
2024-12-09 30.10 30.18 29.11 29.45 1.3M
2024-12-06 30.07 30.23 29.71 30.00 0.8M
2024-12-05 29.43 29.76 29.35 29.48 1.0M
2024-12-04 30.10 30.38 29.65 29.65 1.1M
2024-12-03 29.50 29.99 29.01 29.84 0.8M
2024-12-02 29.50 29.77 29.38 29.67 1.0M
2024-11-29 29.13 29.58 29.11 29.36 1.3M
2024-11-27 28.66 29.00 28.01 28.87 0.8M
2024-11-26 28.51 29.00 28.51 28.73 1.0M
2024-11-25 28.38 28.50 27.24 28.44 1.6M
2024-11-22 26.60 27.57 26.53 27.53 1.5M
2024-11-21 27.02 27.16 25.59 26.53 2.3M
2024-11-20 27.25 27.36 25.21 26.31 3.6M
2024-11-19 26.54 27.94 26.40 27.22 2.8M
2024-11-18 27.40 28.56 27.16 28.13 1.4M
2024-11-15 28.78 28.94 25.84 27.22 3.7M
2024-11-14 29.36 29.73 29.02 29.27 1.4M
2024-11-13 28.75 29.34 28.47 29.20 1.5M
2024-11-12 28.34 28.68 27.82 28.56 1.6M
2024-11-11 28.76 28.95 28.43 28.47 2.4M
2024-11-08 28.27 28.59 27.93 28.41 1.9M
2024-11-07 27.98 28.41 27.91 28.30 2.4M
2024-11-06 27.52 27.65 26.43 27.45 4.2M
2024-11-05 24.10 25.11 24.09 25.07 3.4M
2024-11-04 23.07 23.95 22.88 23.83 3.8M
2024-11-01 23.00 23.51 22.75 22.80 1.7M
2024-10-31 23.70 23.72 22.38 22.48 3.5M
2024-10-30 24.65 25.03 24.20 24.29 1.2M
2024-10-29 24.64 25.21 24.50 24.87 0.8M
2024-10-28 24.65 25.07 24.48 24.75 1.4M
2024-10-25 25.06 25.33 23.64 23.69 2.3M
2024-10-24 24.85 24.95 23.73 24.78 1.6M
2024-10-23 25.41 25.46 23.76 24.37 2.2M
2024-10-22 25.30 25.84 25.01 25.68 1.1M
2024-10-21 25.49 25.72 24.93 25.57 1.3M
2024-10-18 25.24 25.68 25.10 25.63 1.1M
2024-10-17 24.94 25.14 24.61 25.10 1.3M
2024-10-16 24.48 24.85 24.13 24.72 1.3M
2024-10-15 25.70 25.91 24.32 24.41 2.0M
2024-10-14 24.79 25.53 24.67 25.30 1.6M
2024-10-11 24.06 24.61 24.06 24.41 1.0M
2024-10-10 24.27 24.38 23.82 24.18 1.3M
2024-10-09 24.00 24.59 23.90 24.48 1.5M
2024-10-08 23.74 24.16 23.50 23.88 1.9M
2024-10-07 24.82 24.82 22.83 23.07 4.2M
2024-10-04 24.87 25.33 24.45 25.19 2.6M
2024-10-03 24.86 25.31 24.18 24.31 3.3M
2024-10-02 25.04 25.58 24.35 25.43 2.2M
2024-10-01 27.07 27.10 24.71 25.06 5.1M
2024-09-30 26.37 27.10 25.75 27.07 2.1M
2024-09-27 27.74 27.83 26.51 26.54 1.8M
2024-09-26 27.90 28.04 27.51 27.75 1.1M
2024-09-25 28.00 28.39 27.71 27.79 1.4M
2024-09-24 28.35 28.55 27.28 28.16 1.6M
2024-09-23 28.65 28.87 27.99 28.26 1.6M
2024-09-20 28.08 28.70 27.92 28.31 2.0M
2024-09-19 28.15 28.45 27.70 28.22 2.5M
2024-09-18 27.01 28.29 26.55 27.12 3.9M
2024-09-17 27.44 27.72 26.48 26.93 2.4M
2024-09-16 27.60 27.63 26.79 27.42 2.4M
2024-09-13 27.50 28.30 27.39 27.70 2.6M
2024-09-12 27.20 27.62 26.49 27.59 3.2M
2024-09-11 26.70 27.42 24.30 27.39 5.8M
2024-09-10 26.20 26.35 24.68 26.29 3.1M
2024-09-09 24.91 26.07 24.62 25.80 3.9M
2024-09-06 26.84 27.12 23.34 24.36 7.0M
2024-09-05 25.50 26.68 25.23 26.25 4.2M
2024-09-04 25.18 26.81 24.58 25.21 5.2M
2024-09-03 31.31 31.37 24.77 26.00 7.1M
2024-08-30 31.62 32.14 31.05 31.95 3.4M
2024-08-29 31.08 31.57 30.69 31.15 3.3M
2024-08-28 31.87 31.91 29.64 30.18 3.3M
2024-08-27 30.78 31.88 30.57 31.87 1.6M
2024-08-26 31.40 31.49 30.46 31.18 3.3M
2024-08-23 30.32 31.39 29.99 31.27 3.7M
2024-08-22 31.18 31.27 29.40 29.60 2.8M
2024-08-21 31.33 31.43 30.09 30.85 3.7M
2024-08-20 32.33 32.51 31.09 31.30 4.6M
2024-08-19 31.90 32.85 31.76 32.62 4.2M
2024-08-16 31.41 32.18 31.18 31.94 3.4M
2024-08-15 31.61 32.38 31.11 31.93 5.7M
2024-08-14 29.61 30.81 29.25 30.77 6.1M
2024-08-13 27.47 28.93 27.47 28.87 4.5M
2024-08-12 26.80 28.54 26.10 26.83 10.5M
2024-08-09 23.89 26.74 23.40 26.63 6.9M
2024-08-08 23.12 23.86 22.37 23.65 7.0M
2024-08-07 24.35 24.42 21.05 22.00 11.4M
2024-08-06 21.01 23.68 20.26 21.80 16.9M
2024-08-05 18.77 26.34 17.50 19.00 29.0M
2024-08-02 36.74 37.23 29.76 31.10 13.1M
2024-08-01 43.67 43.91 38.29 39.78 3.5M
2024-07-31 43.52 44.90 43.18 43.53 1.6M
2024-07-30 43.92 44.00 40.90 42.41 1.5M
2024-07-29 43.40 44.04 42.61 43.63 1.2M
2024-07-26 42.07 43.13 41.79 43.03 1.3M
2024-07-25 41.65 43.22 39.81 40.63 2.4M
2024-07-24 46.06 46.10 40.85 41.33 3.0M
2024-07-23 47.05 48.04 46.80 47.30 0.7M
2024-07-22 45.75 47.30 45.41 47.16 1.4M
2024-07-19 46.00 46.61 44.30 44.81 1.6M
2024-07-18 49.09 49.33 45.99 46.73 1.8M
2024-07-17 48.33 49.00 47.27 48.01 1.9M
2024-07-16 50.26 50.40 49.63 49.67 0.5M
2024-07-15 51.17 51.30 49.81 50.03 0.8M
2024-07-12 50.69 51.59 50.69 50.73 0.6M
2024-07-11 50.79 50.88 49.34 50.13 0.8M
2024-07-10 50.18 50.93 50.12 50.36 0.3M
2024-07-09 50.29 50.55 49.86 50.13 0.4M
2024-07-08 49.97 50.58 49.96 50.26 0.5M
2024-07-05 49.77 49.89 49.08 49.51 0.5M
2024-07-03 49.86 50.09 49.51 49.57 0.2M
2024-07-02 49.04 50.01 49.00 49.89 0.3M
2024-07-01 48.06 49.39 47.87 49.29 0.6M
2024-06-28 48.18 48.42 47.47 47.67 0.7M
2024-06-27 48.00 48.30 47.77 48.30 0.5M
2024-06-26 47.24 47.94 47.10 47.82 0.5M
2024-06-25 46.63 47.52 46.29 47.42 0.5M
2024-06-24 46.06 47.00 45.86 46.44 0.4M
2024-06-21 45.04 46.58 44.61 46.21 0.8M
2024-06-20 47.05 47.05 45.07 45.37 0.9M
2024-06-18 47.18 47.40 46.55 46.91 0.5M
2024-06-17 46.51 47.35 46.02 46.90 0.7M
2024-06-14 46.80 47.29 45.66 46.62 1.4M
2024-06-13 47.95 48.29 46.75 48.10 0.9M
2024-06-12 48.06 48.33 47.59 47.94 0.8M
2024-06-11 46.54 47.37 45.98 47.17 0.8M
2024-06-10 46.28 47.36 46.06 47.16 0.8M
2024-06-07 46.74 47.44 46.46 47.02 0.5M
2024-06-06 46.61 46.77 46.08 46.65 1.0M
2024-06-05 46.02 46.47 45.20 46.34 0.6M
2024-06-04 45.00 45.79 44.28 45.57 0.8M
2024-06-03 46.06 46.24 44.11 45.65 1.0M
2024-05-31 45.12 45.70 43.17 45.52 1.2M
2024-05-30 44.11 45.05 43.49 44.18 0.8M
2024-05-29 44.05 45.00 43.84 44.24 1.1M
2024-05-28 47.24 47.24 45.20 45.91 0.9M
2024-05-24 45.79 47.15 45.79 46.95 0.6M
2024-05-23 47.24 47.53 45.15 45.72 1.2M
2024-05-22 47.15 47.60 45.68 46.16 0.9M
2024-05-21 46.59 47.47 46.43 47.30 0.3M
2024-05-20 46.70 47.09 46.22 46.57 0.4M
2024-05-17 46.05 46.65 45.88 46.55 0.4M
2024-05-16 46.07 46.13 45.54 46.02 0.4M
2024-05-15 45.20 46.20 44.70 46.09 0.5M
2024-05-14 43.48 44.50 43.22 44.26 0.9M
2024-05-13 44.19 44.24 43.29 43.55 0.5M
2024-05-10 43.46 44.05 43.35 43.87 0.4M
2024-05-09 43.26 43.50 42.80 43.50 0.5M
2024-05-08 42.97 43.35 42.80 43.29 0.4M
2024-05-07 43.00 43.00 42.61 42.97 0.5M
2024-05-06 42.30 42.80 42.30 42.76 0.7M
2024-05-03 41.72 41.90 40.95 41.77 1.2M
2024-05-02 40.08 40.52 38.90 40.40 0.6M
2024-05-01 38.99 40.88 38.65 39.05 1.9M
2024-04-30 40.49 40.90 39.25 39.29 0.9M
2024-04-29 40.12 40.80 39.71 40.44 0.6M
2024-04-26 39.60 40.05 39.38 39.85 1.2M
2024-04-25 37.43 38.88 36.85 38.63 1.5M
2024-04-24 39.34 39.60 38.51 39.54 1.2M
2024-04-23 38.52 39.46 38.42 39.13 1.6M
2024-04-22 36.37 38.15 36.36 37.75 1.5M
2024-04-19 36.08 36.70 34.61 35.16 1.6M
2024-04-18 36.83 37.28 35.60 36.07 1.3M
2024-04-17 36.22 36.94 34.85 36.24 1.9M
2024-04-16 35.30 36.64 34.89 36.02 1.6M
2024-04-15 38.01 38.35 34.80 35.14 3.1M
2024-04-12 38.61 38.66 35.11 36.94 5.4M
2024-04-11 39.50 40.80 38.09 40.48 1.7M
2024-04-10 39.20 39.78 38.16 39.56 2.0M
2024-04-09 40.11 40.50 38.63 40.37 1.0M
2024-04-08 39.36 40.36 39.04 40.10 0.8M
2024-04-05 38.80 39.84 38.19 38.55 1.2M
2024-04-04 41.70 42.16 38.11 38.52 1.7M
2024-04-03 40.28 41.64 40.17 41.17 0.6M
2024-04-02 40.60 41.00 39.58 41.00 0.9M
2024-04-01 42.80 42.80 41.44 42.11 0.5M
2024-03-28 43.11 43.38 42.36 42.36 0.5M
2024-03-27 43.10 43.29 42.22 43.28 0.3M
2024-03-26 42.61 43.12 42.41 42.50 0.3M
2024-03-25 42.07 42.66 41.97 42.27 0.4M
2024-03-22 42.20 42.71 41.85 41.97 0.5M
2024-03-21 42.40 42.67 41.74 42.32 0.9M
2024-03-20 41.09 42.05 40.81 41.82 0.8M
2024-03-19 39.91 41.05 39.74 40.91 0.6M
2024-03-18 39.83 40.35 39.76 40.20 0.8M
2024-03-15 39.62 39.95 38.02 39.20 1.0M
2024-03-14 41.28 41.52 38.62 39.70 1.2M
2024-03-13 40.82 41.22 40.74 41.18 0.4M
2024-03-12 39.69 41.00 39.33 40.82 1.4M
2024-03-11 38.28 39.34 37.66 38.93 1.0M
2024-03-08 40.22 40.39 37.37 38.67 2.2M
2024-03-07 40.18 40.30 39.20 39.51 1.0M
2024-03-06 40.57 40.75 39.18 39.52 0.9M
2024-03-05 40.71 40.96 38.58 39.90 1.5M
2024-03-04 41.48 41.50 41.02 41.28 0.7M
2024-03-01 41.62 41.91 40.84 41.12 0.9M
2024-02-29 41.32 41.56 40.34 41.32 0.7M
2024-02-28 41.23 41.32 40.45 40.83 0.7M
2024-02-27 41.00 41.50 41.00 41.45 0.4M
2024-02-26 40.60 40.94 40.51 40.81 0.6M
2024-02-23 39.40 40.45 39.28 40.26 0.9M
2024-02-22 39.39 39.98 38.95 38.99 1.3M
2024-02-21 37.51 38.28 37.33 38.17 0.9M
2024-02-20 38.73 38.81 37.00 37.88 1.5M
2024-02-16 38.98 39.92 38.43 38.95 1.5M
2024-02-15 39.01 39.46 38.43 39.05 1.0M
2024-02-14 38.16 38.90 37.62 38.75 1.4M
2024-02-13 39.00 39.00 34.79 37.10 2.6M
2024-02-12 40.98 41.00 39.48 39.87 0.8M
2024-02-09 41.06 41.46 40.61 40.61 0.5M
2024-02-08 40.76 41.23 40.37 41.04 0.7M
2024-02-07 40.95 41.14 40.53 40.86 0.6M
2024-02-06 40.01 40.83 39.60 40.75 1.0M
2024-02-05 38.69 39.84 37.75 39.84 1.3M
2024-02-02 38.39 39.02 38.03 38.33 0.9M
2024-02-01 38.65 38.98 37.67 38.31 0.9M
2024-01-31 40.00 40.00 37.67 37.67 1.7M
2024-01-30 39.82 40.10 39.50 40.08 0.4M
2024-01-29 39.86 39.86 38.72 39.44 0.7M
2024-01-26 39.88 40.15 39.47 39.64 0.8M
2024-01-25 39.91 40.12 39.28 39.74 0.6M
2024-01-24 41.48 41.48 39.82 39.85 0.8M
2024-01-23 40.19 41.04 40.14 41.00 0.6M
2024-01-22 39.18 39.94 38.74 39.93 0.6M
2024-01-19 38.50 38.80 38.15 38.52 0.8M
2024-01-18 37.09 37.88 36.57 37.59 0.9M
2024-01-17 36.73 37.58 35.56 36.51 1.7M
2024-01-16 38.47 38.82 37.07 37.84 1.2M
2024-01-12 40.00 40.15 39.05 39.19 0.9M
2024-01-11 40.23 40.30 38.35 39.76 1.0M
2024-01-10 39.68 39.95 39.45 39.62 0.5M
2024-01-09 38.02 39.33 38.01 39.28 0.5M
2024-01-08 37.59 38.78 37.43 38.38 0.7M
2024-01-05 36.69 37.82 36.69 37.49 1.1M
2024-01-04 36.46 37.16 36.28 36.51 0.7M
2024-01-03 37.23 37.66 35.95 36.46 1.3M
2024-01-02 36.81 37.97 36.19 37.81 1.4M