Inverse VIX Short-Term Futures ETNs due March 22, 2045 (VYLD)

VYLD
🏛️ 미국 →
27.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.87 27.01 26.87 27.01 0.0M
2025-09-25 26.86 26.86 26.83 26.83 0.0M
2025-09-24 26.85 26.85 26.85 26.85 0.0M
2025-09-23 26.81 26.81 26.81 26.81 0.0M
2025-09-22 26.88 26.88 26.88 26.88 0.0M
2025-09-19 26.98 26.98 26.98 26.98 0.0M
2025-09-18 27.03 27.03 26.95 26.95 0.0M
2025-09-17 26.94 26.94 26.94 26.94 0.0M
2025-09-16 26.75 26.75 26.75 26.75 0.0M
2025-09-15 26.93 26.93 26.83 26.83 0.0M
2025-09-12 26.85 26.90 26.85 26.87 0.0M
2025-09-11 26.82 26.82 26.82 26.82 0.0M
2025-09-10 26.72 26.77 26.72 26.77 0.0M
2025-09-09 26.71 26.71 26.69 26.69 0.0M
2025-09-08 26.71 26.71 26.71 26.71 0.0M
2025-09-05 26.55 26.58 26.55 26.58 0.0M
2025-09-04 26.60 26.60 26.60 26.60 0.0M
2025-09-03 26.46 26.46 26.46 26.46 0.0M
2025-09-02 26.30 26.31 26.15 26.31 0.0M
2025-08-29 26.47 26.47 26.47 26.47 0.0M
2025-08-28 26.53 26.57 26.53 26.57 0.0M
2025-08-27 25.87 26.68 25.01 26.47 0.0M
2025-08-26 26.50 26.52 26.50 26.51 0.0M
2025-08-25 26.48 26.48 26.48 26.48 0.0M
2025-08-22 26.47 26.47 26.47 26.47 0.0M
2025-08-21 26.08 26.08 26.08 26.08 0.0M
2025-08-20 26.14 26.14 26.14 26.14 0.0M
2025-08-19 26.17 26.17 26.12 26.12 0.0M
2025-08-18 26.22 26.22 26.22 26.22 0.0M
2025-08-15 26.09 26.09 26.09 26.09 0.0M
2025-08-14 26.09 26.09 26.09 26.09 0.0M
2025-08-13 26.09 26.09 26.09 26.09 0.0M
2025-08-12 26.06 26.06 26.06 26.06 0.0M
2025-08-11 25.81 25.82 25.80 25.82 0.0M
2025-08-08 25.85 25.85 25.85 25.85 0.0M
2025-08-07 25.68 25.68 25.68 25.68 0.0M
2025-08-06 25.72 25.72 25.72 25.72 0.0M
2025-08-05 25.50 25.55 25.50 25.55 0.0M
2025-08-04 25.58 25.58 25.58 25.58 0.0M
2025-08-01 25.22 25.33 25.22 25.23 0.0M
2025-07-31 25.70 25.73 25.63 25.63 0.1M
2025-07-30 25.65 25.65 25.65 25.65 0.0M
2025-07-29 25.76 25.76 25.69 25.69 0.0M
2025-07-28 25.72 25.77 25.72 25.75 0.0M
2025-07-25 25.61 25.65 25.61 25.65 0.0M
2025-07-24 25.64 25.64 25.60 25.60 0.0M
2025-07-23 25.62 25.62 25.62 25.62 0.0M
2025-07-22 25.40 25.40 25.40 25.40 0.0M
2025-07-21 25.36 25.36 25.36 25.36 0.0M
2025-07-18 25.25 25.31 25.25 25.31 0.0M
2025-07-17 25.30 25.30 25.26 25.26 0.0M
2025-07-16 25.23 25.23 25.23 25.23 0.0M
2025-07-15 25.31 25.31 25.27 25.27 0.0M
2025-07-14 25.23 25.23 25.23 25.23 0.0M
2025-07-11 25.32 25.32 25.30 25.30 0.0M
2025-07-10 25.31 25.31 25.31 25.31 0.0M
2025-07-09 25.22 25.27 25.22 25.27 0.0M
2025-07-08 25.11 25.11 25.11 25.11 0.0M
2025-07-07 24.97 24.97 24.97 24.97 0.0M
2025-07-03 25.09 25.09 25.03 25.03 0.0M
2025-07-02 25.04 25.04 25.00 25.00 0.0M
2025-07-01 25.04 25.04 24.96 24.96 0.0M
2025-06-30 24.99 24.99 24.90 24.98 0.0M
2025-06-27 24.84 24.92 24.84 24.92 0.0M
2025-06-26 24.95 24.95 24.93 24.93 0.0M
2025-06-25 24.89 24.89 24.89 24.89 0.0M
2025-06-24 24.83 24.83 24.83 24.83 0.0M
2025-06-23 24.50 24.50 24.48 24.48 0.0M
2025-06-20 24.50 24.50 24.40 24.41 0.0M
2025-06-18 24.47 24.47 24.45 24.45 0.0M
2025-06-17 24.35 24.35 24.33 24.33 0.0M
2025-06-16 24.63 24.63 24.55 24.58 0.0M
2025-06-13 24.27 24.45 24.18 24.20 0.0M
2025-06-12 24.70 24.70 24.61 24.61 0.0M
2025-06-11 24.78 24.81 24.69 24.69 0.0M
2025-06-10 24.74 24.78 24.72 24.72 0.0M
2025-06-09 24.74 24.74 24.69 24.69 0.0M
2025-06-06 24.59 24.64 24.59 24.62 0.0M
2025-06-05 24.53 24.65 24.42 24.42 0.0M
2025-06-04 24.56 24.56 24.52 24.52 0.0M
2025-06-03 24.44 24.51 24.44 24.51 0.0M
2025-06-02 24.36 24.39 24.36 24.39 0.0M
2025-05-30 24.27 24.34 24.20 24.34 0.0M
2025-05-29 24.51 24.51 24.36 24.36 0.0M
2025-05-28 24.46 24.46 24.34 24.34 0.0M
2025-05-27 24.36 24.41 24.36 24.41 0.0M
2025-05-23 23.89 23.97 23.87 23.87 0.0M
2025-05-22 24.21 24.21 24.18 24.18 0.0M
2025-05-21 24.33 24.45 24.09 24.15 0.0M
2025-05-20 24.47 24.47 24.47 24.47 0.0M
2025-05-19 24.27 24.45 24.27 24.45 0.0M
2025-05-16 24.52 24.55 24.49 24.51 0.0M
2025-05-15 24.31 24.47 24.30 24.47 0.0M
2025-05-14 24.39 24.39 24.39 24.39 0.0M
2025-05-13 24.53 24.55 24.47 24.47 0.0M
2025-05-12 24.19 24.46 24.10 24.46 0.0M
2025-05-09 23.76 23.77 23.76 23.77 0.0M
2025-05-08 23.57 23.73 23.57 23.70 0.0M
2025-05-07 23.45 23.50 23.38 23.50 0.0M
2025-05-06 23.48 23.48 23.37 23.37 0.0M
2025-05-05 23.60 23.64 23.55 23.55 0.0M
2025-05-02 23.47 23.66 23.47 23.66 0.0M
2025-05-01 23.45 23.45 23.44 23.44 0.0M
2025-04-30 23.10 23.35 23.00 23.35 0.0M
2025-04-29 23.33 23.47 23.33 23.46 0.0M
2025-04-28 23.49 23.49 23.27 23.41 0.0M
2025-04-25 23.10 23.20 22.62 22.62 0.0M
2025-04-24 23.12 23.20 23.12 23.20 0.0M
2025-04-23 23.05 23.05 22.99 22.99 0.0M
2025-04-22 22.58 22.76 22.58 22.76 0.0M
2025-04-21 22.59 22.59 22.24 22.33 0.0M
2025-04-17 22.70 22.72 22.19 22.72 0.0M
2025-04-16 22.90 22.90 22.48 22.54 0.0M
2025-04-15 23.00 23.13 22.91 23.00 0.0M
2025-04-14 22.70 22.95 22.39 22.95 0.0M
2025-04-11 21.98 22.21 21.69 22.21 0.0M
2025-04-10 22.52 22.52 21.34 21.95 0.0M
2025-04-09 21.54 23.55 21.44 23.22 0.0M
2025-04-08 23.11 23.14 21.27 21.46 0.0M
2025-04-07 24.02 29.68 14.30 22.74 0.1M
2025-04-04 23.11 23.16 22.43 22.43 0.0M
2025-04-03 24.29 24.29 23.86 23.88 0.0M
2025-04-02 25.01 25.01 25.01 25.01 0.0M
2025-04-01 24.85 24.85 24.82 24.82 0.0M
2025-03-31 24.55 24.83 24.53 24.83 0.0M
2025-03-28 25.05 25.05 24.56 24.79 0.0M
2025-03-27 25.25 25.27 25.24 25.27 0.0M
2025-03-26 25.19 25.23 25.19 25.23 0.0M
2025-03-25 25.42 25.47 25.39 25.39 0.0M
2025-03-24 25.33 25.38 25.27 25.38 0.0M
2025-03-21 24.97 25.10 24.97 25.10 0.0M
2025-03-20 25.50 26.46 24.90 25.12 0.0M