Stockscreener 앱 받기
40.81
3.32%
-1.40
시장 영업 전:
40.56
-0.25
-0.61%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $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% |
| 2025-08-05 | $44.53 | $42.64 | $1.89 | 5,171,493.0 | +0.77% |
| 2025-08-04 | $44.74 | $42.85 | $1.89 | 6,185,888.0 | -6.51% |
| 2025-08-01 | $46.97 | $44.49 | $2.48 | 17,768,073.0 | +8.13% |
| 2025-07-31 | $42.78 | $41.11 | $1.67 | 6,923,398.0 | +0.17% |
| 2025-07-30 | $43.00 | $41.55 | $1.45 | 5,460,052.0 | +0.69% |
| 2025-07-29 | $42.35 | $40.46 | $1.89 | 5,319,036.0 | +2.31% |
| 2025-07-28 | $41.74 | $41.14 | $0.60 | 4,749,943.0 | -2.79% |
| 2025-07-25 | $42.85 | $42.22 | $0.63 | 3,450,323.0 | -0.82% |
| 2025-07-24 | $42.81 | $42.16 | $0.655 | 3,705,976.0 | -0.30% |
| 2025-07-23 | $43.06 | $42.70 | $0.36 | 2,890,185.0 | -4.12% |
| 2025-07-22 | $45.77 | $44.41 | $1.36 | 3,689,653.0 | -0.47% |
| 2025-07-21 | $44.86 | $43.89 | $0.97 | 5,065,363.0 | -0.33% |
| 2025-07-18 | $45.64 | $45.01 | $0.63 | 4,876,357.0 | -1.83% |
| 2025-07-17 | $45.96 | $45.43 | $0.53 | 2,788,929.0 | -0.13% |
| 2025-07-16 | $48.10 | $45.22 | $2.88 | 8,547,205.0 | +0.66% |
| 2025-07-15 | $45.67 | $44.84 | $0.835 | 4,725,874.0 | -0.57% |
| 2025-07-14 | $45.95 | $45.36 | $0.59 | 3,979,506.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $46.97 | $40.75 | $6.22 | 49,793,012.0 | -3.89% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):