Stockscreener 앱 받기
37.47
12.76%
4.24
시간 외 거래:
37.60
0.13
+0.35%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.87 | $33.01 | $4.86 | 43,328,900.0 | +12.76% |
| 2025-10-09 | $33.81 | $32.95 | $0.865 | 6,300,433.0 | -0.03% |
| 2025-10-08 | $33.81 | $33.10 | $0.705 | 4,624,200.0 | -1.57% |
| 2025-10-07 | $34.03 | $32.86 | $1.17 | 6,898,638.0 | +2.18% |
| 2025-10-06 | $33.52 | $32.99 | $0.525 | 4,533,099.0 | -0.60% |
| 2025-10-03 | $33.71 | $33.08 | $0.63 | 7,298,063.0 | -0.57% |
| 2025-10-02 | $33.49 | $32.78 | $0.7049 | 4,858,489.0 | +1.43% |
| 2025-10-01 | $33.49 | $32.86 | $0.63 | 5,653,672.0 | -0.57% |
| 2025-09-30 | $33.62 | $33.02 | $0.60 | 5,057,739.0 | -0.33% |
| 2025-09-29 | $33.52 | $32.68 | $0.84 | 5,323,586.0 | +1.31% |
| 2025-09-26 | $34.44 | $32.84 | $1.60 | 6,523,262.0 | -4.26% |
| 2025-09-25 | $34.87 | $33.50 | $1.37 | 8,896,701.0 | +1.30% |
| 2025-09-24 | $34.84 | $33.78 | $1.05 | 5,470,228.0 | -0.99% |
| 2025-09-23 | $34.76 | $33.68 | $1.08 | 7,627,234.0 | +1.18% |
| 2025-09-22 | $33.81 | $33.21 | $0.5988 | 4,431,811.0 | +1.87% |
| 2025-09-19 | $33.69 | $32.88 | $0.81 | 4,500,882.0 | +0.03% |
| 2025-09-18 | $33.31 | $32.63 | $0.675 | 5,031,856.0 | -0.45% |
| 2025-09-17 | $34.28 | $32.79 | $1.49 | 10,620,734.0 | -3.50% |
| 2025-09-16 | $34.60 | $33.97 | $0.63 | 6,216,186.0 | +1.83% |
| 2025-09-15 | $34.03 | $33.25 | $0.7845 | 6,366,484.0 | +0.68% |
| 2025-09-12 | $33.76 | $33.25 | $0.505 | 4,600,301.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $37.87 | $32.78 | $5.09 | 126,824,394.0 | +13.00% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):