TLT VIX

VXTLT
🏛️ usa →
14.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-31 24.36 24.36 22.78 22.81 0.0M
2022-12-30 25.53 25.56 23.54 23.63 0.0M
2022-12-29 25.78 25.78 25.12 25.30 0.0M
2022-12-28 27.36 27.36 24.82 25.38 0.0M
2022-12-24 25.26 25.26 23.02 23.02 0.0M
2022-12-23 24.65 24.65 23.28 23.49 0.0M
2022-12-22 23.87 24.62 23.19 23.85 0.0M
2022-12-21 22.04 23.70 21.74 23.59 0.0M
2022-12-20 22.35 22.35 21.03 21.54 0.0M
2022-12-17 21.59 21.66 20.62 21.06 0.0M
2022-12-16 21.92 22.47 20.43 21.04 0.0M
2022-12-15 23.22 26.50 20.79 20.89 0.0M
2022-12-14 23.97 23.97 22.09 22.70 0.0M
2022-12-13 23.72 25.18 22.29 23.36 0.0M
2022-12-10 24.29 24.29 22.86 23.12 0.0M
2022-12-09 25.99 25.99 23.52 23.56 0.0M
2022-12-08 24.06 24.43 23.25 24.32 0.0M
2022-12-07 23.28 23.28 22.06 22.90 0.0M
2022-12-06 23.53 23.53 22.15 22.36 0.0M
2022-12-03 21.95 21.95 21.37 21.67 0.0M
2022-12-02 23.09 23.09 21.87 22.18 0.0M
2022-12-01 27.49 27.49 21.78 21.95 0.0M
2022-11-30 25.63 25.63 22.76 23.09 0.0M
2022-11-29 23.77 26.00 22.62 22.80 0.0M
2022-11-26 26.18 26.18 22.83 22.84 0.0M
2022-11-24 26.99 26.99 23.07 23.16 0.0M
2022-11-23 25.87 25.87 22.39 22.88 0.0M
2022-11-22 26.61 26.61 22.34 22.43 0.0M
2022-11-19 26.00 26.00 22.70 22.83 0.0M
2022-11-18 26.15 26.15 22.83 23.09 0.0M
2022-11-17 27.23 27.27 23.08 23.14 0.0M
2022-11-16 25.84 25.84 21.67 24.21 0.0M
2022-11-15 25.82 25.82 21.78 21.98 0.0M
2022-11-12 26.25 26.25 20.88 20.97 0.0M
2022-11-11 25.25 25.25 21.41 21.93 0.0M
2022-11-10 27.56 27.56 23.42 23.97 0.0M
2022-11-09 27.68 27.68 23.21 23.39 0.0M
2022-11-08 28.95 28.95 23.62 24.01 0.0M
2022-11-05 27.87 27.87 23.29 23.55 0.0M
2022-11-04 27.65 29.64 24.46 24.62 0.0M
2022-11-03 30.51 30.51 25.09 25.37 0.0M
2022-11-02 29.68 29.68 26.08 26.08 0.0M
2022-11-01 31.66 31.66 25.82 25.82 0.0M
2022-10-29 32.13 32.13 26.39 26.39 0.0M
2022-10-28 31.73 31.73 26.63 26.75 0.0M
2022-10-27 33.23 33.23 27.35 27.50 0.0M
2022-10-26 32.04 32.67 27.51 29.28 0.0M
2022-10-25 35.14 35.14 30.48 30.84 0.0M
2022-10-22 32.52 33.67 31.26 32.85 0.0M
2022-10-21 29.84 29.84 26.93 28.98 0.0M
2022-10-20 29.70 30.06 27.28 27.32 0.0M
2022-10-19 30.47 30.47 25.48 25.50 0.0M
2022-10-18 31.94 31.94 27.56 27.59 0.0M
2022-10-15 29.90 30.09 28.61 29.29 0.0M
2022-10-14 30.40 31.07 28.89 29.43 0.0M
2022-10-13 29.80 30.04 28.29 28.78 0.0M
2022-10-12 31.50 31.50 27.41 27.80 0.0M
2022-10-11 34.38 34.38 27.69 27.73 0.0M
2022-10-08 33.60 33.60 28.08 28.46 0.0M
2022-10-07 32.77 32.77 27.79 28.49 0.0M
2022-10-06 32.45 32.45 28.64 28.89 0.0M
2022-10-05 30.35 30.35 26.12 26.89 0.0M
2022-10-04 33.89 33.89 26.67 26.97 0.0M
2022-10-01 31.90 32.41 29.53 29.75 0.0M
2022-09-30 28.43 31.53 28.43 29.87 0.0M
2022-09-29 32.28 32.97 28.35 30.80 0.0M
2022-09-28 29.35 31.26 28.21 30.61 0.0M
2022-09-27 28.57 30.25 27.25 28.33 0.0M
2022-09-24 22.93 25.70 22.93 25.04 0.0M
2022-09-23 23.97 25.63 23.18 23.20 0.0M
2022-09-22 27.06 27.16 23.29 26.92 0.0M
2022-09-21 25.18 25.40 21.78 21.84 0.0M
2022-09-20 26.04 26.04 21.32 21.90 0.0M
2022-09-17 21.33 25.77 19.80 21.27 0.0M
2022-09-16 22.02 22.05 19.17 20.83 0.0M
2022-09-15 21.36 22.84 20.10 20.75 0.0M
2022-09-14 20.61 26.31 20.22 20.41 0.0M
2022-09-13 26.32 26.32 22.40 23.35 0.0M
2022-09-10 26.91 26.91 21.98 22.82 0.0M
2022-09-09 26.58 26.58 22.54 22.61 0.0M
2022-09-08 26.56 26.56 24.09 24.22 0.0M
2022-09-07 27.23 27.23 23.90 25.69 0.0M
2022-09-03 21.32 24.65 21.32 22.22 0.0M
2022-09-02 24.04 24.04 22.54 22.69 0.0M
2022-09-01 22.83 22.83 20.45 21.58 0.0M
2022-08-31 24.01 24.01 20.59 21.12 0.0M
2022-08-30 20.54 24.58 20.50 20.80 0.0M
2022-08-27 23.27 23.27 19.83 20.23 0.0M
2022-08-26 23.80 23.80 20.64 20.64 0.0M
2022-08-25 23.23 23.23 21.18 21.49 0.0M
2022-08-24 23.38 23.38 20.77 21.43 0.0M
2022-08-23 20.43 24.11 20.39 21.20 0.0M
2022-08-20 21.22 21.22 20.10 20.32 0.0M
2022-08-19 22.02 22.02 19.84 19.92 0.0M
2022-08-18 21.30 21.30 19.18 20.30 0.0M
2022-08-17 19.83 19.83 18.19 18.94 0.0M
2022-08-16 20.85 20.85 17.59 17.77 0.0M
2022-08-13 20.07 20.07 17.55 17.63 0.0M
2022-08-12 19.97 19.97 18.37 19.60 0.0M
2022-08-11 18.90 20.61 18.73 18.76 0.0M
2022-08-10 23.28 23.28 19.83 19.92 0.0M
2022-08-09 22.65 22.65 19.97 20.13 0.0M
2022-08-06 20.34 20.94 19.45 19.80 0.0M
2022-08-05 23.28 23.28 19.85 19.85 0.0M
2022-08-04 21.83 22.91 19.70 21.10 0.0M
2022-08-03 23.28 23.28 20.08 20.25 0.0M
2022-08-02 24.37 24.37 20.51 20.81 0.0M
2022-07-30 22.11 22.11 19.21 20.20 0.0M
2022-07-29 23.10 23.10 19.94 20.66 0.0M
2022-07-28 23.84 23.84 20.65 20.85 0.0M
2022-07-27 22.12 23.91 20.71 21.06 0.0M
2022-07-26 24.37 24.37 21.25 21.39 0.0M
2022-07-23 23.89 23.89 20.76 20.83 0.0M
2022-07-22 20.62 24.26 20.24 23.85 0.0M
2022-07-21 20.07 21.56 19.95 20.84 0.0M
2022-07-20 20.91 20.91 20.32 20.62 0.0M
2022-07-19 24.17 24.17 21.46 21.70 0.0M
2022-07-16 27.64 27.64 21.66 21.69 0.0M
2022-07-15 26.15 26.15 23.25 23.25 0.0M
2022-07-14 21.34 24.50 21.34 24.22 0.0M
2022-07-13 25.52 25.52 20.49 22.38 0.0M
2022-07-12 26.08 26.08 21.88 21.88 0.0M
2022-07-09 26.55 26.55 23.06 23.35 0.0M
2022-07-08 26.92 26.92 24.37 24.57 0.0M
2022-07-07 28.07 28.07 24.88 25.19 0.0M
2022-07-06 29.79 29.79 25.94 26.03 0.0M
2022-07-02 27.42 28.26 24.23 25.26 0.0M
2022-07-01 25.04 25.04 23.52 23.65 0.0M
2022-06-30 25.22 25.22 22.86 23.04 0.0M
2022-06-29 25.36 25.36 23.49 23.59 0.0M
2022-06-28 26.48 26.48 24.00 24.25 0.0M
2022-06-25 27.97 27.97 23.74 24.38 0.0M
2022-06-24 26.92 26.92 23.90 24.07 0.0M
2022-06-23 24.75 27.32 24.54 24.54 0.0M
2022-06-22 25.70 31.29 25.70 27.32 0.0M
2022-06-18 33.28 33.28 25.42 30.21 0.0M
2022-06-17 29.65 33.67 29.30 30.50 0.0M
2022-06-16 36.76 36.76 26.28 26.69 0.0M
2022-06-15 30.97 33.38 29.87 30.85 0.0M
2022-06-14 24.21 39.62 24.21 38.60 0.0M
2022-06-11 23.68 23.68 22.56 22.96 0.0M
2022-06-10 20.66 24.86 20.66 22.01 0.0M
2022-06-09 24.82 24.82 21.75 21.92 0.0M
2022-06-08 20.53 24.85 20.41 21.62 0.0M
2022-06-07 24.91 24.91 21.01 21.36 0.0M
2022-06-04 25.82 26.47 21.74 21.74 0.0M
2022-06-03 24.16 24.16 21.07 21.07 0.0M
2022-06-02 24.66 24.66 22.65 22.99 0.0M
2022-06-01 20.79 27.82 20.61 25.08 0.0M
2022-05-28 22.84 22.84 21.48 21.78 0.0M
2022-05-27 23.40 23.40 21.23 21.92 0.0M
2022-05-26 24.36 24.36 21.69 22.77 0.0M
2022-05-25 24.96 24.96 22.33 22.65 0.0M
2022-05-24 25.97 25.97 23.08 23.08 0.0M
2022-05-21 22.29 24.82 22.13 23.09 0.0M
2022-05-20 24.44 27.30 23.81 23.84 0.0M
2022-05-19 26.79 26.79 24.79 25.25 0.0M
2022-05-18 26.53 26.53 24.95 25.55 0.0M
2022-05-17 26.99 26.99 23.84 24.54 0.0M
2022-05-14 26.48 26.48 24.29 24.56 0.0M
2022-05-13 27.09 27.09 24.22 24.23 0.0M
2022-05-12 23.76 28.01 23.76 25.00 0.0M
2022-05-11 23.83 29.27 23.66 27.51 0.0M
2022-05-10 24.28 27.85 24.09 27.33 0.0M
2022-05-07 26.60 26.60 25.10 25.75 0.0M
2022-05-06 23.24 25.81 22.91 23.92 0.0M
2022-05-05 26.43 26.48 23.84 24.47 0.0M
2022-05-04 27.30 27.30 25.31 25.64 0.0M
2022-05-03 27.49 27.49 26.14 27.20 0.0M
2022-04-30 29.67 29.67 26.25 26.30 0.0M
2022-04-29 28.91 28.91 25.93 25.93 0.0M
2022-04-28 28.52 29.23 26.24 28.72 0.0M
2022-04-27 30.09 30.11 24.91 26.06 0.0M
2022-04-26 28.63 28.63 25.83 25.83 0.0M
2022-04-23 30.50 30.50 26.47 26.57 0.0M
2022-04-22 28.27 28.27 25.36 25.66 0.0M
2022-04-21 31.09 31.09 25.01 25.08 0.0M
2022-04-20 31.09 31.09 24.81 25.16 0.0M
2022-04-19 29.38 29.38 24.72 24.72 0.0M
2022-04-15 27.36 27.36 22.64 25.06 0.0M
2022-04-14 27.59 27.63 22.01 22.15 0.0M
2022-04-13 25.42 30.50 24.85 29.42 0.0M
2022-04-12 28.81 28.81 26.16 27.54 0.0M
2022-04-09 27.68 27.68 25.60 25.84 0.0M
2022-04-08 22.93 27.97 22.85 26.91 0.0M
2022-04-07 22.37 23.69 22.26 23.06 0.0M
2022-04-06 21.38 22.15 20.88 22.11 0.0M
2022-04-05 21.41 21.83 20.67 20.69 0.0M
2022-04-02 21.63 21.63 20.53 20.90 0.0M
2022-04-01 21.18 21.21 20.24 20.98 0.0M
2022-03-31 22.80 22.80 20.76 20.76 0.0M
2022-03-30 22.97 22.97 21.60 21.72 0.0M
2022-03-29 25.49 25.49 22.80 22.82 0.0M
2022-03-26 25.24 26.01 23.81 24.02 0.0M
2022-03-25 24.39 24.44 22.40 22.76 0.0M
2022-03-24 23.69 23.69 21.59 21.67 0.0M
2022-03-23 23.53 23.63 21.28 21.65 0.0M
2022-03-22 23.73 23.73 20.64 21.27 0.0M
2022-03-19 18.74 21.46 18.61 20.07 0.0M
2022-03-18 18.88 19.13 18.33 18.88 0.0M
2022-03-17 24.31 24.34 19.91 19.94 0.0M
2022-03-16 24.28 24.28 20.95 21.49 0.0M
2022-03-15 24.08 24.08 20.83 21.49 0.0M
2022-03-12 23.29 23.33 20.02 20.20 0.0M
2022-03-11 21.95 23.52 21.17 21.29 0.0M
2022-03-10 21.69 23.45 21.69 22.20 0.0M
2022-03-09 23.49 23.69 23.02 23.52 0.0M
2022-03-08 25.04 25.15 23.64 24.77 0.0M
2022-03-05 22.67 24.37 22.53 23.87 0.0M
2022-03-04 21.25 22.13 21.13 21.72 0.0M
2022-03-03 24.28 24.28 21.09 21.92 0.0M
2022-03-02 23.04 24.20 21.43 23.71 0.0M
2022-03-01 20.54 25.48 20.29 20.90 0.0M
2022-02-26 24.72 24.72 21.41 22.15 0.0M
2022-02-25 20.00 31.27 20.00 26.25 0.0M
2022-02-24 18.74 19.43 18.69 19.36 0.0M
2022-02-23 22.27 22.27 19.53 19.53 0.0M
2022-02-19 18.99 20.50 18.88 20.40 0.0M
2022-02-18 18.59 20.05 18.48 19.94 0.0M
2022-02-17 18.74 19.78 18.60 18.98 0.0M
2022-02-16 19.06 19.64 19.06 19.58 0.0M
2022-02-15 18.82 20.87 18.82 20.46 0.0M
2022-02-12 22.76 23.82 18.72 19.70 0.0M
2022-02-11 23.00 23.00 18.39 18.65 0.0M
2022-02-10 17.48 17.74 17.18 17.57 0.0M
2022-02-09 17.91 18.60 17.60 17.71 0.0M
2022-02-08 17.75 18.28 17.60 17.96 0.0M
2022-02-05 16.71 17.26 16.66 17.18 0.0M
2022-02-04 16.41 17.42 16.40 16.75 0.0M
2022-02-03 16.58 16.89 16.55 16.79 0.0M
2022-02-02 16.92 17.31 16.90 17.13 0.0M
2022-02-01 17.48 17.79 17.30 17.46 0.0M
2022-01-29 17.47 17.68 17.09 17.27 0.0M
2022-01-28 17.27 17.78 17.26 17.46 0.0M
2022-01-27 17.56 18.27 17.34 18.15 0.0M
2022-01-26 18.09 18.25 17.56 17.56 0.0M
2022-01-25 20.54 20.54 17.97 17.97 0.0M
2022-01-22 18.35 18.91 18.02 18.23 0.0M
2022-01-21 18.47 18.68 18.07 18.36 0.0M
2022-01-20 18.45 18.66 18.31 18.46 0.0M
2022-01-19 24.64 24.64 18.37 18.65 0.0M
2022-01-15 16.85 17.78 16.55 17.47 0.0M
2022-01-14 16.64 16.94 16.63 16.82 0.0M
2022-01-13 16.64 17.08 16.64 16.79 0.0M
2022-01-12 17.26 17.61 17.05 17.14 0.0M
2022-01-11 16.81 18.18 16.78 17.26 0.0M
2022-01-08 16.18 16.82 16.18 16.69 0.0M
2022-01-07 17.10 17.57 16.83 16.95 0.0M
2022-01-06 16.78 17.49 16.76 17.43 0.0M
2022-01-05 17.38 17.87 17.28 17.83 0.0M
2022-01-04 17.19 17.68 17.12 17.56 0.0M
2022-01-01 18.92 18.92 16.59 16.69 0.0M