Dynamic Short VIX Futures - Excess Return (DSVIER)

DSVIER
🏛️ États-Unis →
2,465.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,448.15 2,465.86 2,442.15 2,465.00 0.0M
2025-09-25 2,439.45 2,456.45 2,436.52 2,444.21 0.0M
2025-09-24 2,448.06 2,450.16 2,436.61 2,448.85 0.0M
2025-09-23 2,453.00 2,453.22 2,437.56 2,444.45 0.0M
2025-09-22 2,457.17 2,461.13 2,455.70 2,456.52 0.0M
2025-09-19 2,462.99 2,465.28 2,453.21 2,460.71 0.0M
2025-09-18 2,446.75 2,466.59 2,445.42 2,459.22 0.0M
2025-09-17 2,449.33 2,450.27 2,440.92 2,441.47 0.0M
2025-09-16 2,460.27 2,461.07 2,449.39 2,450.14 0.0M
2025-09-13 2,455.15 2,460.64 2,453.23 2,455.39 0.0M
2025-09-12 2,451.33 2,455.35 2,448.54 2,454.11 0.0M
2025-09-11 2,445.90 2,448.74 2,438.82 2,442.83 0.0M
2025-09-10 2,436.02 2,442.35 2,430.13 2,440.82 0.0M
2025-09-09 2,434.12 2,440.06 2,432.81 2,438.45 0.0M
2025-09-07 2,441.35 2,428.95 2,428.95 2,428.95 0.0M
2025-09-06 2,441.35 2,443.09 2,415.49 2,428.95 0.0M
2025-09-05 2,419.11 2,431.67 2,418.59 2,431.07 0.0M
2025-09-04 2,406.39 2,416.64 2,406.00 2,415.79 0.0M
2025-09-03 2,388.58 2,404.58 2,382.74 2,403.49 0.0M
2025-08-30 2,431.19 2,433.00 2,415.07 2,418.18 0.0M
2025-08-29 2,429.87 2,431.83 2,422.38 2,430.09 0.0M
2025-08-28 2,423.54 2,426.24 2,417.03 2,424.22 0.0M
2025-08-27 2,418.28 2,426.31 2,417.36 2,425.27 0.0M
2025-08-26 2,417.27 2,424.85 2,415.01 2,422.10 0.0M
2025-08-23 2,386.69 2,424.26 2,386.34 2,423.10 0.0M
2025-08-22 2,382.00 2,389.68 2,376.91 2,383.08 0.0M
2025-08-21 2,386.91 2,393.67 2,372.89 2,391.05 0.0M
2025-08-20 2,403.17 2,404.56 2,385.78 2,388.69 0.0M
2025-08-19 2,388.92 2,400.37 2,387.40 2,398.91 0.0M
2025-08-16 2,388.82 2,390.23 2,382.67 2,386.81 0.0M
2025-08-15 2,378.29 2,388.26 2,377.59 2,385.40 0.0M
2025-08-14 2,391.52 2,391.52 2,383.32 2,386.79 0.0M
2025-08-13 2,372.99 2,385.70 2,372.24 2,384.46 0.0M
2025-08-12 2,368.50 2,371.70 2,361.19 2,364.07 0.0M
2025-08-09 2,358.28 2,367.21 2,356.44 2,366.89 0.0M
2025-08-08 2,359.44 2,361.08 2,343.73 2,350.47 0.0M
2025-08-07 2,343.75 2,354.39 2,342.12 2,354.17 0.0M
2025-08-06 2,345.42 2,346.57 2,336.44 2,343.51 0.0M
2025-08-05 2,328.27 2,346.55 2,327.48 2,346.08 0.0M
2025-08-02 2,327.42 2,330.09 2,303.39 2,314.01 0.0M
2025-08-01 2,364.56 2,368.62 2,350.25 2,353.47 0.0M
2025-07-31 2,357.10 2,364.00 2,347.77 2,355.19 0.0M
2025-07-30 2,374.98 2,376.48 2,354.79 2,356.95 0.0M
2025-07-29 2,365.92 2,369.48 2,361.83 2,368.33 0.0M
2025-07-26 2,350.33 2,357.21 2,349.13 2,355.96 0.0M
2025-07-25 2,354.06 2,357.67 2,349.96 2,351.84 0.0M
2025-07-24 2,336.61 2,351.62 2,334.19 2,350.48 0.0M
2025-07-23 2,329.85 2,333.01 2,319.28 2,331.84 0.0M
2025-07-22 2,331.03 2,339.16 2,328.63 2,329.82 0.0M
2025-07-19 2,324.69 2,327.57 2,320.74 2,326.54 0.0M
2025-07-18 2,319.64 2,323.19 2,317.30 2,319.71 0.0M
2025-07-17 2,322.61 2,325.72 2,295.80 2,317.93 0.0M
2025-07-16 2,328.18 2,329.18 2,320.66 2,321.21 0.0M
2025-07-15 2,321.21 2,324.31 2,317.88 2,318.73 0.0M
2025-07-14 2,320.26 2,325.68 2,325.68 2,325.68 0.0M
2025-07-12 2,320.26 2,331.44 2,316.53 2,325.68 0.0M
2025-07-11 2,327.29 2,330.07 2,323.33 2,328.48 0.0M
2025-07-10 2,321.11 2,325.80 2,315.31 2,324.57 0.0M
2025-07-09 2,306.48 2,312.30 2,304.54 2,308.78 0.0M
2025-07-08 2,297.81 2,300.46 2,288.68 2,296.77 0.0M
2025-07-04 2,308.88 2,309.98 2,302.89 2,302.98 0.0M
2025-07-03 2,298.46 2,304.14 2,294.91 2,299.15 0.0M
2025-07-02 2,295.81 2,302.13 2,295.47 2,298.05 0.0M
2025-07-01 2,300.14 2,300.57 2,295.70 2,298.34 0.0M
2025-06-28 2,298.44 2,298.44 2,292.99 2,296.70 0.0M
2025-06-27 2,296.33 2,297.39 2,296.33 2,296.68 0.0M
2025-06-26 2,296.28 2,296.28 2,296.28 2,296.28 0.0M
2025-06-25 2,294.81 2,296.41 2,294.81 2,296.39 0.0M
2025-06-24 2,286.11 2,291.38 2,273.86 2,290.36 0.0M
2025-06-21 2,291.45 2,292.01 2,282.33 2,285.28 0.0M
2025-06-19 2,276.36 2,297.20 2,272.10 2,289.00 0.0M
2025-06-18 2,296.40 2,297.54 2,268.00 2,276.28 0.0M
2025-06-17 2,295.03 2,307.46 2,293.26 2,302.78 0.0M
2025-06-14 2,286.99 2,298.86 2,264.70 2,269.56 0.0M
2025-06-13 2,307.08 2,316.08 2,304.72 2,308.27 0.0M
2025-06-12 2,325.93 2,331.88 2,306.91 2,314.10 0.0M
2025-06-11 2,318.15 2,321.45 2,314.00 2,317.61 0.0M
2025-06-10 2,312.47 2,320.60 2,312.12 2,315.97 0.0M
2025-06-07 2,305.48 2,313.80 2,303.60 2,311.76 0.0M
2025-06-06 2,305.93 2,314.49 2,287.34 2,292.24 0.0M
2025-06-05 2,301.36 2,304.06 2,297.13 2,301.85 0.0M
2025-06-04 2,294.41 2,302.28 2,290.92 2,300.39 0.0M
2025-06-03 2,282.65 2,291.66 2,277.45 2,290.78 0.0M
2025-05-31 2,280.46 2,290.55 2,267.61 2,285.20 0.0M
2025-05-30 2,298.19 2,298.48 2,280.67 2,287.53 0.0M
2025-05-29 2,293.79 2,294.98 2,285.07 2,288.64 0.0M
2025-05-28 2,276.41 2,294.06 2,271.48 2,294.01 0.0M
2025-05-24 2,246.99 2,264.18 2,243.79 2,248.28 0.0M
2025-05-23 2,271.71 2,286.77 2,268.43 2,278.38 0.0M
2025-05-22 2,293.91 2,305.73 2,268.36 2,275.21 0.0M
2025-05-21 2,304.49 2,308.09 2,295.02 2,305.87 0.0M
2025-05-20 2,287.40 2,306.29 2,287.40 2,302.22 0.0M
2025-05-17 2,309.51 2,312.73 2,305.18 2,308.17 0.0M
2025-05-16 2,299.53 2,307.53 2,297.07 2,306.71 0.0M
2025-05-15 2,305.98 2,306.49 2,301.46 2,302.23 0.0M
2025-05-14 2,307.34 2,309.14 2,306.23 2,306.48 0.0M
2025-05-13 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-10 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-09 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-08 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-07 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-06 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-03 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-02 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-05-01 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-30 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-29 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-26 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-25 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-24 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-23 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-22 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-18 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-17 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-16 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-15 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-12 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-11 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-10 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-09 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-08 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-05 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-04 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-03 2,306.03 2,306.03 2,306.03 2,306.03 0.0M
2025-04-02 2,301.22 2,309.83 2,295.03 2,306.31 0.0M
2025-04-01 2,278.30 2,311.61 2,272.35 2,306.94 0.0M
2025-03-29 2,340.52 2,345.75 2,301.30 2,304.67 0.0M
2025-03-28 2,346.39 2,353.67 2,338.78 2,348.47 0.0M
2025-03-27 2,362.95 2,362.95 2,344.42 2,350.38 0.0M
2025-03-26 2,362.25 2,362.25 2,358.74 2,359.72 0.0M
2025-03-25 2,358.63 2,361.38 2,358.39 2,361.38 0.0M
2025-03-22 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-21 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-20 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-19 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-18 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-15 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-14 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-13 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-12 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-11 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-08 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-07 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-06 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-05 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-04 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-03-01 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-02-28 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-02-27 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2025-02-26 2,354.33 2,360.29 2,344.81 2,355.60 0.0M
2025-02-25 2,368.65 2,374.67 2,346.94 2,356.53 0.0M
2025-02-22 2,391.42 2,392.82 2,356.24 2,359.72 0.0M
2025-02-21 2,395.53 2,399.70 2,385.71 2,394.01 0.0M
2025-02-20 2,364.85 2,397.48 2,364.85 2,397.48 0.0M
2025-02-19 2,392.46 2,395.40 2,386.80 2,391.44 0.0M
2025-02-15 2,388.24 2,391.03 2,383.91 2,389.51 0.0M
2025-02-14 2,381.38 2,388.16 2,374.75 2,387.71 0.0M
2025-02-13 2,364.86 2,381.34 2,363.78 2,379.43 0.0M
2025-02-12 2,376.23 2,382.74 2,374.13 2,377.92 0.0M
2025-02-11 2,375.53 2,379.95 2,371.11 2,379.24 0.0M
2025-02-08 2,387.44 2,387.70 2,365.39 2,366.10 0.0M
2025-02-07 2,383.18 2,385.74 2,374.66 2,383.14 0.0M
2025-02-06 2,366.83 2,381.59 2,363.48 2,380.07 0.0M
2025-02-05 2,359.57 2,373.48 2,356.34 2,370.67 0.0M
2025-02-04 2,335.60 2,373.06 2,323.09 2,356.43 0.0M
2025-02-01 2,386.94 2,391.15 2,359.73 2,366.77 0.0M
2025-01-31 2,385.95 2,388.30 2,376.69 2,383.11 0.0M
2025-01-30 2,377.94 2,381.75 2,361.30 2,380.84 0.0M
2025-01-29 2,366.61 2,381.78 2,355.93 2,379.06 0.0M
2025-01-28 2,344.65 2,367.69 2,343.55 2,361.80 0.0M
2025-01-25 2,392.16 2,394.18 2,389.13 2,391.99 0.0M
2025-01-24 2,387.58 2,391.77 2,387.58 2,390.39 0.0M
2025-01-23 2,381.24 2,386.71 2,379.07 2,386.71 0.0M
2025-01-22 2,380.21 2,390.26 2,377.90 2,388.84 0.0M
2025-01-18 2,377.49 2,379.32 2,372.54 2,373.25 0.0M
2025-01-17 2,375.90 2,377.66 2,372.85 2,375.47 0.0M
2025-01-16 2,379.60 2,385.92 2,376.12 2,376.12 0.0M
2025-01-15 2,369.16 2,371.79 2,366.72 2,368.01 0.0M
2025-01-14 2,367.96 2,368.01 2,367.96 2,368.01 0.0M
2025-01-11 2,367.96 2,367.96 2,367.96 2,368.01 0.0M
2025-01-09 2,367.96 2,367.96 2,367.96 2,368.01 0.0M
2025-01-08 2,367.96 2,367.96 2,367.96 2,368.01 0.0M
2025-01-07 2,367.96 2,367.96 2,367.96 2,368.01 0.0M
2025-01-04 2,367.96 2,367.96 2,367.96 2,368.01 0.0M
2025-01-03 2,367.96 2,367.96 2,367.96 2,367.96 0.0M
2025-01-01 2,367.96 2,367.96 2,367.96 2,367.96 0.0M