iPath® Series B S

VXZ
🏛️ États-Unis →
55.19
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
2022-12-30 26.00 26.13 25.85 25.85 0.1M
2022-12-29 25.91 25.91 25.70 25.83 0.0M
2022-12-28 25.92 26.12 25.72 26.08 0.0M
2022-12-27 26.54 26.54 25.98 26.06 0.1M
2022-12-23 26.28 26.30 25.98 25.98 0.0M
2022-12-22 25.76 26.56 25.76 26.35 0.1M
2022-12-21 25.89 25.89 25.60 25.70 0.1M
2022-12-20 26.25 26.28 26.00 26.09 0.0M
2022-12-19 26.34 26.42 26.07 26.23 0.1M
2022-12-16 26.36 26.78 26.30 26.46 0.1M
2022-12-15 25.76 26.35 25.76 26.10 0.1M
2022-12-14 25.35 25.74 25.35 25.44 0.0M
2022-12-13 25.28 25.96 25.28 25.68 0.0M
2022-12-12 26.36 26.36 25.92 25.94 0.1M
2022-12-09 26.03 26.32 25.87 26.32 0.0M
2022-12-08 26.28 26.37 25.99 26.00 0.0M
2022-12-07 26.19 26.37 26.19 26.23 0.0M
2022-12-06 25.88 26.28 25.82 26.15 0.1M
2022-12-05 26.13 26.14 25.92 26.05 0.1M
2022-12-02 26.22 26.22 25.72 25.73 0.0M
2022-12-01 26.20 26.44 26.04 26.04 0.1M
2022-11-30 26.92 27.06 26.23 26.25 0.1M
2022-11-29 27.10 27.17 26.81 26.84 0.1M
2022-11-28 26.75 27.14 26.70 27.05 0.1M
2022-11-25 26.41 26.60 26.39 26.60 0.0M
2022-11-23 26.65 26.71 26.34 26.41 0.1M
2022-11-22 27.01 27.01 26.58 26.58 0.2M
2022-11-21 27.48 27.48 27.15 27.17 0.2M
2022-11-18 27.56 27.74 27.48 27.54 0.0M
2022-11-17 28.00 28.00 27.60 27.60 0.0M
2022-11-16 28.05 28.05 27.71 27.77 0.0M
2022-11-15 27.70 28.15 27.54 27.93 0.0M
2022-11-14 27.74 27.83 27.45 27.83 0.1M
2022-11-11 27.62 27.73 27.52 27.72 0.1M
2022-11-10 27.30 27.55 27.19 27.54 0.2M
2022-11-09 27.60 28.33 27.60 28.27 0.1M
2022-11-08 27.40 27.66 27.13 27.66 0.1M
2022-11-07 27.58 27.58 27.15 27.34 0.3M
2022-11-04 27.44 27.76 27.10 27.36 0.3M
2022-11-03 28.26 28.32 27.73 27.83 0.1M
2022-11-02 27.81 28.36 27.46 28.27 0.1M
2022-11-01 27.87 28.03 27.83 27.83 0.0M
2022-10-31 28.32 28.38 28.10 28.10 0.0M
2022-10-28 28.58 28.58 28.04 28.28 0.2M
2022-10-27 29.15 29.15 28.55 28.75 0.1M
2022-10-26 29.17 29.17 28.69 28.89 0.1M
2022-10-25 29.57 29.65 29.14 29.16 0.0M
2022-10-24 29.51 30.16 29.51 29.72 0.0M
2022-10-21 29.97 30.02 29.73 30.01 0.0M
2022-10-20 30.04 30.12 29.74 30.10 0.0M
2022-10-19 30.17 30.41 30.02 30.02 0.0M
2022-10-18 29.61 30.22 29.61 29.92 0.0M
2022-10-17 30.19 30.33 29.98 30.33 0.0M
2022-10-14 30.04 31.16 29.99 30.77 0.0M
2022-10-13 31.37 31.37 30.21 30.26 0.0M
2022-10-12 30.95 31.24 30.82 30.92 0.0M
2022-10-11 30.94 31.17 30.52 31.17 0.1M
2022-10-10 30.59 31.02 30.50 30.80 0.0M
2022-10-07 29.99 30.60 29.99 30.31 0.0M
2022-10-06 29.32 29.84 29.19 29.76 0.0M
2022-10-05 29.39 29.78 29.39 29.41 0.0M
2022-10-04 28.90 29.30 28.89 29.28 0.0M
2022-10-03 29.58 29.71 29.20 29.48 0.1M
2022-09-30 29.92 30.09 29.44 30.04 0.0M
2022-09-29 29.79 30.27 29.77 29.91 0.0M
2022-09-28 29.88 29.97 29.37 29.43 0.1M
2022-09-27 29.29 30.28 29.29 29.88 0.0M
2022-09-26 29.36 29.85 28.93 29.85 0.0M
2022-09-23 28.55 29.49 28.55 29.04 0.1M
2022-09-22 28.27 28.53 28.09 28.34 0.0M
2022-09-21 27.88 28.37 27.62 28.37 0.1M
2022-09-20 28.22 28.28 27.92 28.01 0.0M
2022-09-19 28.76 28.76 27.88 27.88 0.1M
2022-09-16 28.69 28.98 28.31 28.49 0.0M
2022-09-15 28.55 28.58 28.27 28.52 0.0M
2022-09-14 28.50 28.64 28.21 28.32 0.1M
2022-09-13 27.89 28.71 27.84 28.43 0.1M
2022-09-12 27.24 27.45 27.14 27.28 0.1M
2022-09-09 27.48 27.55 27.29 27.55 0.2M
2022-09-08 27.87 27.90 27.63 27.67 0.2M
2022-09-07 28.38 28.38 27.72 27.72 0.0M
2022-09-06 28.01 28.59 27.99 28.24 0.1M
2022-09-02 27.67 28.34 27.51 28.25 0.1M
2022-09-01 28.42 28.77 28.11 28.13 0.1M
2022-08-31 28.06 28.43 28.06 28.19 0.0M
2022-08-30 28.22 28.56 28.22 28.45 0.0M
2022-08-29 28.59 28.64 28.15 28.19 0.0M
2022-08-26 27.41 28.55 27.41 28.42 0.0M
2022-08-25 27.80 27.80 27.41 27.47 0.0M
2022-08-24 28.16 28.16 27.83 27.83 0.0M
2022-08-23 28.54 28.54 28.11 28.17 0.0M
2022-08-22 28.19 28.44 28.10 28.39 0.2M
2022-08-19 27.86 28.01 27.66 27.76 0.1M
2022-08-18 27.42 27.42 27.17 27.28 0.0M
2022-08-17 27.38 27.57 27.18 27.34 0.0M
2022-08-16 27.25 27.25 27.04 27.18 0.0M
2022-08-15 27.38 27.38 27.12 27.13 0.0M
2022-08-12 27.45 27.45 27.16 27.32 0.0M
2022-08-11 27.48 27.60 27.37 27.50 0.0M
2022-08-10 27.75 27.82 27.36 27.44 0.0M
2022-08-09 28.22 28.25 28.20 28.20 0.0M
2022-08-08 27.91 28.18 27.89 28.07 0.0M
2022-08-05 28.46 28.46 28.01 28.01 0.0M
2022-08-04 27.89 28.10 27.86 28.09 0.0M
2022-08-03 27.93 28.02 27.71 27.74 0.0M
2022-08-02 28.09 28.44 27.74 28.37 0.0M
2022-08-01 27.54 28.00 27.47 27.99 0.0M
2022-07-29 29.09 29.09 27.43 27.50 0.0M
2022-07-28 28.31 28.39 27.92 27.92 0.0M
2022-07-27 28.61 28.61 28.29 28.45 0.0M
2022-07-26 28.96 29.19 28.90 29.01 0.0M
2022-07-25 28.73 28.89 28.73 28.89 0.0M
2022-07-22 28.87 29.00 28.67 28.90 0.0M
2022-07-21 28.96 28.96 28.77 28.77 0.0M
2022-07-20 29.27 29.27 28.90 28.92 0.0M
2022-07-19 29.26 29.26 28.86 28.99 0.0M
2022-07-18 29.22 29.70 28.93 29.65 0.0M
2022-07-15 29.39 29.60 29.16 29.21 0.0M
2022-07-14 30.15 30.20 29.64 29.76 0.0M
2022-07-13 29.91 29.91 29.40 29.62 0.0M
2022-07-12 29.50 29.62 29.18 29.62 0.0M
2022-07-11 29.29 29.47 29.11 29.44 0.0M
2022-07-08 29.17 29.30 28.90 28.92 0.0M
2022-07-07 29.24 29.25 29.06 29.21 0.0M
2022-07-06 29.42 29.79 29.30 29.47 0.0M
2022-07-05 29.98 30.10 29.42 29.53 0.0M
2022-07-01 30.03 30.10 29.44 29.44 0.0M
2022-06-30 29.97 30.27 29.80 29.92 0.0M
2022-06-29 29.79 29.80 29.56 29.63 0.0M
2022-06-28 28.93 29.56 28.86 29.34 0.0M
2022-06-27 29.19 29.21 28.90 28.96 0.0M
2022-06-24 29.30 29.45 29.10 29.41 0.0M
2022-06-23 29.50 29.92 29.40 29.75 0.0M
2022-06-22 30.29 30.48 29.69 29.78 0.0M
2022-06-21 29.90 30.08 29.60 30.02 0.0M
2022-06-17 31.03 31.19 30.54 30.64 0.0M
2022-06-16 30.99 31.49 30.80 31.22 0.0M
2022-06-15 30.88 30.88 29.58 30.31 0.0M
2022-06-14 31.47 31.77 31.08 31.13 0.0M
2022-06-13 31.03 31.84 30.70 31.48 0.1M
2022-06-10 29.85 30.19 29.65 29.82 0.0M
2022-06-09 28.55 28.95 28.50 28.89 0.0M
2022-06-08 28.49 28.71 28.24 28.53 0.0M
2022-06-07 29.02 29.17 28.32 28.32 0.0M
2022-06-06 28.49 28.83 28.43 28.57 0.0M
2022-06-03 28.66 28.75 28.42 28.75 0.0M
2022-06-02 28.70 28.92 28.22 28.28 0.0M
2022-06-01 28.56 29.30 28.54 28.71 0.0M
2022-05-31 29.53 29.63 28.72 28.81 0.0M
2022-05-27 29.00 29.09 28.92 28.92 0.0M
2022-05-26 29.33 29.50 29.15 29.41 0.0M
2022-05-25 30.02 30.02 29.37 29.47 0.0M
2022-05-24 29.97 30.53 29.92 30.02 0.1M
2022-05-23 29.64 30.00 29.46 29.80 0.0M
2022-05-20 29.80 30.90 29.57 29.89 0.0M
2022-05-19 30.77 31.00 29.67 29.67 0.1M
2022-05-18 29.80 30.64 29.29 30.64 0.0M
2022-05-17 28.73 29.31 28.73 29.18 0.0M
2022-05-16 29.39 29.58 29.14 29.40 0.0M
2022-05-13 29.84 29.97 29.28 29.56 0.2M
2022-05-12 30.81 31.19 30.09 30.57 0.3M
2022-05-11 30.88 30.88 29.97 30.58 0.0M
2022-05-10 30.17 31.21 30.17 30.77 0.0M
2022-05-09 30.99 31.15 30.26 31.03 0.0M
2022-05-06 29.87 30.63 29.70 29.91 0.0M
2022-05-05 28.29 29.97 27.98 29.91 0.1M
2022-05-04 28.93 28.98 27.57 27.78 0.0M
2022-05-03 29.31 29.42 28.92 28.92 0.0M
2022-05-02 29.50 30.56 29.32 29.51 0.1M
2022-04-29 29.16 29.72 28.90 29.57 0.1M
2022-04-28 28.61 29.47 28.50 29.47 0.1M
2022-04-27 29.11 29.22 28.50 29.21 0.1M
2022-04-26 28.43 29.20 28.36 29.16 0.1M
2022-04-25 28.54 28.93 28.01 28.08 0.1M
2022-04-22 27.46 28.58 27.41 28.44 0.1M
2022-04-21 26.38 27.47 26.38 27.43 0.0M
2022-04-20 26.79 26.93 26.65 26.65 0.0M
2022-04-19 27.65 27.65 26.86 27.02 0.0M
2022-04-18 27.71 27.75 27.49 27.57 0.0M
2022-04-14 27.01 27.55 26.91 27.55 0.0M
2022-04-13 27.88 27.93 27.10 27.22 0.0M
2022-04-12 27.45 27.83 27.19 27.76 0.0M
2022-04-11 27.14 27.55 27.12 27.54 0.1M
2022-04-08 27.03 27.10 26.73 27.00 0.0M
2022-04-07 27.26 27.50 26.80 26.90 0.0M
2022-04-06 27.09 27.46 26.87 27.05 0.1M
2022-04-05 26.08 26.85 26.07 26.80 0.0M
2022-04-04 26.29 26.33 25.99 25.99 0.0M
2022-04-01 26.34 26.61 26.12 26.33 0.0M
2022-03-31 26.30 26.51 26.18 26.48 0.1M
2022-03-30 25.91 26.35 25.90 26.05 0.1M
2022-03-29 26.12 26.20 25.83 25.84 0.1M
2022-03-28 26.45 26.70 26.21 26.25 0.1M
2022-03-25 26.67 26.81 26.31 26.35 0.1M
2022-03-24 26.88 26.95 26.45 26.69 0.0M
2022-03-23 27.01 27.06 26.66 26.73 0.0M
2022-03-22 26.89 26.89 26.68 26.73 0.1M
2022-03-21 27.07 27.18 26.44 27.16 0.0M
2022-03-18 28.02 28.06 27.07 27.07 0.1M
2022-03-17 28.09 28.14 27.58 27.84 0.0M
2022-03-16 28.75 28.95 28.09 28.19 0.1M
2022-03-15 29.61 29.85 29.02 29.10 0.3M
2022-03-14 29.05 30.36 28.84 29.72 0.1M
2022-03-11 28.52 29.20 28.52 29.20 0.1M
2022-03-10 29.44 29.62 28.90 29.05 0.0M
2022-03-09 28.72 29.22 28.42 29.19 0.0M
2022-03-08 29.36 29.86 28.53 29.51 0.2M
2022-03-07 28.60 29.49 28.26 29.49 0.1M
2022-03-04 28.46 28.67 28.08 28.08 0.0M
2022-03-03 27.31 27.88 27.31 27.76 0.1M
2022-03-02 27.83 27.96 27.22 27.50 0.2M
2022-03-01 27.38 28.27 27.30 28.10 0.0M
2022-02-28 27.06 27.41 26.70 27.04 0.0M
2022-02-25 26.61 26.86 26.05 26.26 0.0M
2022-02-24 28.20 28.21 26.51 26.61 0.1M
2022-02-23 26.05 27.15 26.05 27.13 0.0M
2022-02-22 26.67 26.76 26.12 26.39 0.0M
2022-02-18 26.11 26.60 26.00 26.52 0.1M
2022-02-17 25.88 26.20 25.74 26.18 0.0M
2022-02-16 26.09 26.11 25.24 25.30 0.0M
2022-02-15 25.95 26.03 25.64 25.67 0.1M
2022-02-14 26.56 27.01 26.32 26.48 0.1M
2022-02-11 25.47 26.70 25.37 26.59 0.3M
2022-02-10 25.28 25.95 24.83 25.73 0.1M
2022-02-09 25.00 25.07 24.77 24.87 0.1M
2022-02-08 25.64 25.80 25.23 25.33 0.1M
2022-02-07 26.06 26.06 25.49 25.84 0.1M
2022-02-04 26.16 26.35 25.55 26.17 0.1M
2022-02-03 25.61 26.34 25.29 26.28 0.1M
2022-02-02 24.89 25.11 24.78 25.06 0.2M
2022-02-01 25.49 25.68 24.85 24.86 0.1M
2022-01-31 26.52 26.60 25.60 25.64 0.0M
2022-01-28 27.08 27.40 26.25 26.36 0.0M
2022-01-27 26.52 27.36 26.42 27.10 0.0M
2022-01-26 26.32 27.26 26.08 26.98 0.0M
2022-01-25 27.35 27.88 26.71 26.91 0.1M
2022-01-24 27.44 28.50 26.57 26.57 0.1M
2022-01-21 25.97 26.81 25.83 26.81 0.1M
2022-01-20 25.52 26.02 25.19 25.96 0.1M
2022-01-19 25.52 25.80 25.32 25.77 0.0M
2022-01-18 25.69 25.92 25.55 25.74 0.0M
2022-01-14 25.80 25.83 25.12 25.15 0.0M
2022-01-13 25.03 25.53 24.83 25.50 0.0M
2022-01-12 24.80 24.99 24.64 24.99 0.0M
2022-01-11 25.40 25.58 24.86 24.96 0.0M
2022-01-10 25.93 26.30 25.25 25.26 0.0M
2022-01-07 25.98 26.00 25.61 25.61 0.0M
2022-01-06 26.13 26.23 25.79 26.11 0.0M
2022-01-05 25.52 26.14 25.18 26.13 0.0M
2022-01-04 25.43 25.57 25.33 25.42 0.0M
2022-01-03 25.65 25.75 25.37 25.42 0.0M