Stockscreener 앱 받기
28.79
6.16%
1.67
시장 영업 전:
29.13
0.34
+1.18%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $28.91 | $26.66 | $2.25 | 14,965,290.0 | +6.16% |
| 2026-02-11 | $27.75 | $26.48 | $1.27 | 8,153,345.0 | -0.18% |
| 2026-02-10 | $27.19 | $26.54 | $0.65 | 7,597,077.0 | +2.14% |
| 2026-02-09 | $27.63 | $26.51 | $1.12 | 7,399,851.0 | -3.69% |
| 2026-02-06 | $28.57 | $27.34 | $1.23 | 9,897,657.0 | -5.89% |
| 2026-02-05 | $29.77 | $28.07 | $1.70 | 17,135,262.0 | +6.15% |
| 2026-02-04 | $28.84 | $26.91 | $1.93 | 15,740,078.0 | +1.39% |
| 2026-02-03 | $28.45 | $26.19 | $2.26 | 12,590,745.0 | +4.40% |
| 2026-02-02 | $27.30 | $26.01 | $1.29 | 7,849,392.0 | -5.02% |
| 2026-01-30 | $27.87 | $26.77 | $1.10 | 9,034,894.0 | +0.99% |
| 2026-01-29 | $28.77 | $27.10 | $1.67 | 12,018,712.0 | +1.34% |
| 2026-01-28 | $27.31 | $26.55 | $0.7637 | 9,049,110.0 | -0.26% |
| 2026-01-27 | $26.94 | $26.25 | $0.69 | 5,786,075.0 | +1.39% |
| 2026-01-26 | $26.61 | $26.14 | $0.475 | 7,657,569.0 | +0.15% |
| 2026-01-23 | $26.60 | $25.84 | $0.76 | 9,226,864.0 | +2.04% |
| 2026-01-22 | $26.69 | $26.00 | $0.69 | 8,375,051.0 | -2.84% |
| 2026-01-21 | $28.57 | $26.40 | $2.17 | 22,767,799.0 | -8.92% |
| 2026-01-20 | $29.88 | $27.69 | $2.19 | 24,104,489.0 | +11.20% |
| 2026-01-16 | $26.65 | $26.06 | $0.5911 | 9,487,614.0 | +0.38% |
| 2026-01-15 | $26.49 | $26.02 | $0.465 | 10,473,248.0 | -2.99% |
| 2026-01-14 | $27.85 | $26.88 | $0.97 | 27,884,135.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $29.77 | $26.01 | $3.76 | 116,293,987.0 | +4.69% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):