Stockscreener 앱 받기
35.42
0.69%
0.04
시간 외 거래:
35.59
0.17
+0.48%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $36.49 | $34.50 | $1.99 | 11,428,534.0 | +0.11% |
| 2025-09-04 | $36.33 | $35.33 | $1.00 | 8,614,195.0 | -2.96% |
| 2025-09-03 | $37.26 | $36.44 | $0.82 | 6,642,548.0 | -2.49% |
| 2025-09-02 | $38.94 | $37.35 | $1.59 | 10,063,305.0 | +3.09% |
| 2025-08-29 | $36.60 | $35.28 | $1.32 | 5,785,500.0 | +2.31% |
| 2025-08-28 | $36.04 | $35.37 | $0.67 | 3,850,541.0 | -1.56% |
| 2025-08-27 | $36.49 | $35.60 | $0.89 | 5,273,976.0 | +0.42% |
| 2025-08-26 | $36.43 | $35.82 | $0.61 | 3,007,365.0 | -0.75% |
| 2025-08-25 | $36.62 | $35.85 | $0.77 | 4,291,699.0 | +0.42% |
| 2025-08-22 | $39.09 | $35.97 | $3.12 | 14,670,484.0 | -8.38% |
| 2025-08-21 | $39.81 | $38.83 | $0.9797 | 5,135,068.0 | +1.55% |
| 2025-08-20 | $40.08 | $38.49 | $1.58 | 8,342,915.0 | -0.39% |
| 2025-08-19 | $39.03 | $37.64 | $1.39 | 7,818,861.0 | +1.89% |
| 2025-08-18 | $38.99 | $37.89 | $1.10 | 5,644,954.0 | -2.41% |
| 2025-08-15 | $39.36 | $38.77 | $0.585 | 4,525,364.0 | -0.36% |
| 2025-08-14 | $39.85 | $38.94 | $0.915 | 5,216,180.0 | +0.41% |
| 2025-08-13 | $39.31 | $38.65 | $0.66 | 4,921,934.0 | -0.71% |
| 2025-08-12 | $40.30 | $39.20 | $1.10 | 9,188,146.0 | -4.15% |
| 2025-08-11 | $41.23 | $40.36 | $0.8699 | 4,389,983.0 | +0.47% |
| 2025-08-08 | $41.68 | $40.75 | $0.93 | 5,859,138.0 | -3.32% |
| 2025-08-07 | $42.90 | $41.20 | $1.70 | 4,693,375.0 | +0.67% |
| 2025-08-06 | $43.47 | $41.88 | $1.59 | 4,255,907.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $38.94 | $34.50 | $4.44 | 36,748,582.0 | -2.34% |
| 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% |
0.43%
0.41%
자본화:
|
볼륨(24시간):