Stockscreener 앱 받기
33.00
2.14%
-0.68
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $33.43 | $32.95 | $0.48 | 2,818,702.0 | -2.02% |
| 2025-11-25 | $35.99 | $33.60 | $2.39 | 9,796,186.0 | -3.16% |
| 2025-11-24 | $36.87 | $34.58 | $2.29 | 9,950,987.0 | -6.81% |
| 2025-11-21 | $40.52 | $36.90 | $3.62 | 23,476,519.0 | -5.47% |
| 2025-11-20 | $39.70 | $34.09 | $5.61 | 32,453,538.0 | +7.20% |
| 2025-11-19 | $38.01 | $35.87 | $2.14 | 10,943,935.0 | -1.87% |
| 2025-11-18 | $38.63 | $36.33 | $2.30 | 17,056,534.0 | +3.25% |
| 2025-11-17 | $36.90 | $34.29 | $2.61 | 10,027,693.0 | +5.15% |
| 2025-11-14 | $36.78 | $33.96 | $2.82 | 13,731,575.0 | -1.85% |
| 2025-11-13 | $35.76 | $33.03 | $2.73 | 12,726,512.0 | +7.02% |
| 2025-11-12 | $33.33 | $32.50 | $0.83 | 4,961,479.0 | +0.40% |
| 2025-11-11 | $32.98 | $32.58 | $0.40 | 3,914,949.0 | -0.21% |
| 2025-11-10 | $33.58 | $32.77 | $0.81 | 7,599,359.0 | -5.63% |
| 2025-11-07 | $37.07 | $34.70 | $2.37 | 12,293,108.0 | -0.51% |
| 2025-11-06 | $35.51 | $33.69 | $1.82 | 10,202,826.0 | +3.95% |
| 2025-11-05 | $35.04 | $33.19 | $1.85 | 6,204,225.0 | -3.53% |
| 2025-11-04 | $35.30 | $34.08 | $1.23 | 8,153,888.0 | +3.59% |
| 2025-11-03 | $34.71 | $33.44 | $1.27 | 4,824,425.0 | -0.94% |
| 2025-10-31 | $34.68 | $33.03 | $1.65 | 6,436,525.0 | +0.50% |
| 2025-10-30 | $33.90 | $32.76 | $1.14 | 6,620,563.0 | +0.77% |
| 2025-10-29 | $33.59 | $32.29 | $1.30 | 7,254,310.0 | +1.94% |
| 2025-10-28 | $32.99 | $31.97 | $1.02 | 4,929,282.0 | +2.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.52 | $32.50 | $8.02 | 201,136,440.0 | -2.94% |
| 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% |
Ipath Series B S P 500 Vix Short Term Futurestm Etn 주식 (VXX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.28 | $61.52 | $9.76 | 43,694,326.5 | -10.24% |
| 2023-11 | $93.12 | $68.48 | $24.64 | 43,427,060.3 | -26.27% |
| 2023-10 | $109.4 | $85.72 | $23.70 | 72,791,714.8 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):