Stockscreener 앱 받기
22.21
0.67%
-0.15
시간 외 거래:
22.29
0.08
+0.36%
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $22.65 | $21.74 | $0.9102 | 10,791,496.0 | -0.67% |
| 2026-07-24 | $22.61 | $21.82 | $0.795 | 9,009,322.0 | -0.71% |
| 2026-07-23 | $23.18 | $22.44 | $0.745 | 9,930,798.0 | +4.50% |
| 2026-07-22 | $21.80 | $21.42 | $0.385 | 5,084,614.0 | +0.84% |
| 2026-07-21 | $21.93 | $21.27 | $0.66 | 5,545,361.0 | -3.39% |
| 2026-07-20 | $22.25 | $21.45 | $0.805 | 6,908,426.0 | -1.60% |
| 2026-07-17 | $22.84 | $22.06 | $0.78 | 10,061,914.0 | +4.80% |
| 2026-07-16 | $21.68 | $20.94 | $0.7337 | 7,248,104.0 | +2.88% |
| 2026-07-15 | $21.48 | $20.83 | $0.65 | 5,710,659.0 | -3.07% |
| 2026-07-14 | $21.61 | $21.23 | $0.38 | 4,419,954.0 | -1.24% |
| 2026-07-13 | $21.96 | $21.13 | $0.83 | 8,170,442.0 | +3.08% |
| 2026-07-10 | $22.02 | $21.07 | $0.955 | 5,770,738.0 | -2.09% |
| 2026-07-09 | $22.10 | $21.58 | $0.52 | 4,807,432.0 | -1.95% |
| 2026-07-08 | $22.79 | $21.73 | $1.06 | 8,047,944.0 | +1.48% |
| 2026-07-07 | $21.95 | $21.32 | $0.63 | 7,198,495.0 | +0.93% |
| 2026-07-06 | $21.72 | $21.41 | $0.31 | 6,183,864.0 | -2.50% |
| 2026-07-02 | $22.59 | $21.73 | $0.85 | 8,977,663.0 | -1.25% |
| 2026-07-01 | $22.55 | $22.01 | $0.5397 | 7,253,792.0 | +1.04% |
| 2026-06-30 | $22.70 | $21.96 | $0.74 | 4,623,763.0 | -2.04% |
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 연도별 가격 이력
이 심층 분석에서는 Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $23.18 | $20.83 | $2.36 | 141,912,514.0 | +0.54% |
| 2026-06 | $27.13 | $21.92 | $5.21 | 229,984,791.0 | -8.49% |
| 2026-05 | $29.24 | $23.85 | $5.39 | 170,329,270.0 | -14.37% |
| 2026-04 | $37.21 | $28.08 | $9.13 | 174,438,580.0 | -21.04% |
| 2026-03 | $39.93 | $28.72 | $11.21 | 358,841,102.0 | +23.53% |
| 2026-02 | $30.22 | $26.01 | $4.21 | 210,788,485.0 | +5.09% |
| 2026-01 | $29.88 | $25.64 | $4.24 | 212,788,318.0 | +3.89% |
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.87 | $26.15 | $6.72 | 147,375,929.0 | -18.13% |
| 2025-11 | $40.52 | $32.07 | $8.45 | 209,766,044.0 | -5.59% |
| 2025-10 | $40.83 | $31.84 | $8.99 | 238,813,342.0 | +2.53% |
| 2025-09 | $38.94 | $32.63 | $6.30 | 140,718,002.0 | -8.57% |
| 2025-08 | $46.97 | $35.28 | $11.69 | 135,996,844.0 | -14.58% |
| 2025-07 | $48.97 | $40.46 | $8.51 | 93,954,161.0 | -11.63% |
| 2025-06 | $56.01 | $47.61 | $8.40 | 96,291,666.0 | -10.74% |
| 2025-05 | $64.99 | $50.28 | $14.70 | 90,366,261.0 | -16.72% |
| 2025-04 | $91.19 | $49.18 | $42.01 | 223,105,748.0 | +25.59% |
| 2025-03 | $60.27 | $44.51 | $15.77 | 154,922,697.0 | +12.31% |
| 2025-02 | $48.20 | $41.04 | $7.16 | 122,677,554.0 | +3.88% |
| 2025-01 | $51.50 | $41.46 | $10.04 | 118,148,441.0 | -3.67% |
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.85 | $41.30 | $15.55 | 84,214,175.0 | +6.92% |
| 2024-11 | $57.05 | $42.42 | $14.63 | 91,303,496.0 | -26.41% |
| 2024-10 | $58.16 | $49.50 | $8.66 | 96,439,618.0 | +16.67% |
| 2024-09 | $58.58 | $45.52 | $13.06 | 105,325,107.0 | +11.46% |
| 2024-08 | $91.02 | $44.03 | $46.99 | 198,414,456.0 | -3.78% |
| 2024-07 | $51.04 | $39.98 | $11.06 | 111,125,522.3 | +5.88% |
| 2024-06 | $47.60 | $42.88 | $4.72 | 49,827,185.5 | -5.29% |
| 2024-05 | $55.44 | $44.48 | $10.96 | 66,293,848.0 | -15.28% |
| 2024-04 | $62.82 | $51.70 | $11.12 | 124,035,757.5 | +4.93% |
| 2024-03 | $59.84 | $50.92 | $8.92 | 67,333,142.8 | -4.35% |
| 2024-02 | $65.24 | $53.96 | $11.28 | 61,083,676.0 | -10.38% |
| 2024-01 | $65.40 | $55.72 | $9.68 | 56,424,521.3 | -2.51% |
0.12%
0.30%
자본화:
|
볼륨(24시간):