Mini S&P 500 VIX

🏛️ usa →
17.49
Last Update: 2025-09-27
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 23.06 23.71 23.06 23.10 0.0M
2022-12-30 23.54 23.57 22.86 23.21 0.0M
2022-12-29 23.45 23.61 22.87 23.55 0.0M
2022-12-28 23.85 24.06 23.25 23.45 0.0M
2022-12-24 24.55 24.55 23.39 23.63 0.0M
2022-12-23 22.98 25.35 22.75 24.26 0.0M
2022-12-22 21.65 21.65 20.50 20.25 0.0M
2022-12-21 22.05 23.07 21.31 21.49 0.0M
2022-12-20 22.45 22.80 21.46 22.15 0.0M
2022-12-17 22.45 23.23 21.95 22.45 0.0M
2022-12-16 20.82 23.12 20.49 22.31 0.0M
2022-12-15 21.60 22.02 20.48 20.63 0.0M
2022-12-14 23.14 23.46 21.16 21.69 0.0M
2022-12-13 23.29 23.36 22.84 23.10 0.0M
2022-12-10 22.44 23.21 22.17 23.10 0.0M
2022-12-09 22.91 23.15 22.24 22.40 0.0M
2022-12-08 22.45 23.16 22.33 22.86 0.0M
2022-12-07 21.63 22.71 21.26 22.45 0.0M
2022-12-06 21.31 22.16 21.11 21.69 0.0M
2022-12-03 21.75 22.42 21.06 21.20 0.0M
2022-12-02 21.95 22.61 21.57 21.58 0.0M
2022-12-01 23.14 23.52 21.89 22.12 0.0M
2022-11-30 23.46 23.60 22.96 23.04 0.0M
2022-11-29 22.60 23.63 22.50 23.40 0.0M
2022-11-26 22.57 22.80 22.36 22.49 0.0M
2022-11-24 22.90 23.12 22.39 22.40 0.0M
2022-11-23 23.90 23.95 22.91 22.95 0.0M
2022-11-22 24.65 24.79 23.79 23.81 0.0M
2022-11-19 24.76 25.06 24.49 24.52 0.0M
2022-11-18 25.15 25.73 24.74 24.77 0.0M
2022-11-17 24.01 25.50 24.01 24.93 0.0M
2022-11-16 24.09 26.04 23.39 24.58 0.0M
2022-11-15 24.25 24.41 23.29 24.24 0.0M
2022-11-12 24.85 25.20 23.85 23.95 0.0M
2022-11-11 26.89 26.92 24.25 24.63 0.0M
2022-11-10 26.05 27.14 26.00 26.86 0.0M
2022-11-09 25.40 26.39 24.93 26.10 0.0M
2022-11-08 25.90 25.91 24.91 25.16 0.0M
2022-11-05 26.04 26.29 24.64 25.53 0.0M
2022-11-04 26.36 27.25 25.55 25.67 0.0M
2022-11-03 25.80 26.65 25.43 26.45 0.0M
2022-11-02 26.00 26.14 25.54 25.63 0.0M
2022-11-01 26.29 26.75 25.79 25.88 0.0M
2022-10-29 27.30 27.65 26.04 26.26 0.0M
2022-10-28 27.47 27.91 26.75 26.92 0.0M
2022-10-27 28.35 28.90 27.35 27.49 0.0M
2022-10-26 29.50 29.66 28.12 28.19 0.0M
2022-10-25 29.70 30.31 29.30 29.35 0.0M
2022-10-22 30.07 30.36 29.26 29.99 0.0M
2022-10-21 30.45 30.86 29.42 29.96 0.0M
2022-10-20 30.76 31.91 30.53 31.77 0.0M
2022-10-19 31.29 31.65 30.51 30.86 0.0M
2022-10-18 31.93 32.00 30.28 31.18 0.0M
2022-10-15 30.80 32.67 30.17 31.93 0.0M
2022-10-14 32.10 33.25 30.79 31.05 0.0M
2022-10-13 32.60 32.76 31.80 32.17 0.0M
2022-10-12 32.05 33.23 31.52 32.75 0.0M
2022-10-11 31.51 33.10 31.30 32.11 0.0M
2022-10-08 30.06 31.66 29.61 31.20 0.0M
2022-10-07 28.83 30.06 28.16 29.92 0.0M
2022-10-06 28.85 30.06 28.64 28.96 0.0M
2022-10-05 29.83 30.18 28.53 28.80 0.0M
2022-10-04 31.45 32.15 29.37 29.99 0.0M
2022-10-01 30.90 31.55 29.85 31.52 0.0M
2022-09-30 29.85 32.25 29.70 30.94 0.0M
2022-09-29 31.05 32.70 29.55 29.89 0.0M
2022-09-28 30.90 32.15 29.75 31.38 0.0M
2022-09-27 30.00 31.20 29.25 30.93 0.0M
2022-09-24 27.95 31.15 27.80 29.86 0.0M
2022-09-23 28.30 28.75 27.50 28.10 0.0M
2022-09-22 26.75 27.70 26.35 26.65 0.0M
2022-09-21 25.65 27.65 25.45 27.00 0.0M
2022-09-20 26.25 27.25 25.50 25.78 0.0M
2022-09-17 26.65 28.30 26.15 26.22 0.0M
2022-09-16 26.10 26.70 25.40 26.36 0.0M
2022-09-15 26.65 27.10 26.00 26.42 0.0M
2022-09-14 23.75 27.20 23.55 26.75 0.0M
2022-09-13 23.75 24.30 23.15 23.92 0.0M
2022-09-10 24.25 24.30 23.60 23.95 0.0M
2022-09-09 24.95 25.70 24.20 24.32 0.0M
2022-09-08 26.80 27.20 24.85 24.90 0.0M
2022-09-07 25.95 26.95 24.90 26.76 0.0M
2022-09-03 25.65 26.40 24.25 25.94 0.0M
2022-09-02 25.95 27.20 25.55 25.62 0.0M
2022-09-01 26.30 26.50 25.45 25.79 0.0M
2022-08-31 26.20 27.00 25.35 26.46 0.0M
2022-08-30 26.15 27.10 25.70 26.03 0.0M
2022-08-27 23.60 26.30 23.50 26.18 0.0M
2022-08-26 24.95 24.95 23.50 23.60 0.0M
2022-08-25 25.45 25.70 24.25 24.35 0.0M
2022-08-24 25.75 26.10 24.90 25.33 0.0M
2022-08-23 24.30 25.90 24.30 25.82 0.0M
2022-08-20 23.05 24.55 23.05 24.10 0.0M
2022-08-19 23.35 23.65 22.95 23.00 0.0M
2022-08-18 20.40 20.65 19.60 20.11 0.0M
2022-08-17 20.50 20.80 19.95 20.00 0.0M
2022-08-16 20.85 21.61 20.35 20.43 0.0M
2022-08-13 22.05 22.05 20.55 21.19 0.0M
2022-08-12 21.65 22.20 21.15 21.50 0.0M
2022-08-11 23.00 23.10 21.20 21.35 0.0M
2022-08-10 22.65 23.25 22.55 22.99 0.0M
2022-08-09 22.70 23.05 21.85 22.66 0.0M
2022-08-06 23.20 24.00 22.40 22.45 0.0M
2022-08-05 23.25 23.95 23.15 23.20 0.0M
2022-08-04 24.60 24.75 23.00 23.16 0.0M
2022-08-03 24.25 25.20 23.70 24.61 0.0M
2022-08-02 23.40 24.40 23.40 24.21 0.0M
2022-07-30 23.50 23.90 23.35 23.42 0.0M
2022-07-29 25.00 25.10 23.45 23.67 0.0M
2022-07-28 25.65 25.70 24.45 25.00 0.0M
2022-07-27 25.40 26.30 25.35 25.95 0.0M
2022-07-26 25.75 25.90 25.00 25.21 0.0M
2022-07-23 25.95 26.35 25.45 25.50 0.0M
2022-07-22 26.40 26.70 25.70 25.74 0.0M
2022-07-21 24.40 24.70 24.10 24.37 0.0M
2022-07-20 25.25 25.65 24.35 24.83 0.0M
2022-07-19 25.20 26.10 24.80 25.70 0.0M
2022-07-16 26.90 27.30 25.15 25.21 0.0M
2022-07-15 27.30 28.65 26.85 26.87 0.0M
2022-07-14 27.65 28.75 26.50 26.86 0.0M
2022-07-13 27.05 27.85 26.30 27.39 0.0M
2022-07-12 26.10 27.25 26.10 27.19 0.0M
2022-07-09 26.85 27.30 25.80 26.05 0.0M
2022-07-08 27.25 27.50 26.45 26.85 0.0M
2022-07-07 27.90 28.40 26.95 27.20 0.0M
2022-07-06 27.80 29.70 27.55 27.73 0.0M
2022-07-02 28.50 29.70 27.60 27.69 0.0M
2022-07-01 28.05 29.90 28.00 28.56 0.0M
2022-06-30 28.55 29.15 28.00 28.33 0.0M
2022-06-29 27.45 28.60 26.90 28.33 0.0M
2022-06-28 28.25 28.80 27.35 27.41 0.0M
2022-06-25 29.15 29.20 28.00 28.48 0.0M
2022-06-24 29.10 29.80 28.70 29.01 0.0M
2022-06-23 30.00 31.45 28.95 29.01 0.0M
2022-06-22 31.00 32.10 29.20 30.32 0.0M
2022-06-18 31.90 32.30 30.55 30.90 0.0M
2022-06-17 29.70 32.70 29.10 31.92 0.0M
2022-06-16 32.55 33.60 31.90 31.00 0.0M
2022-06-15 33.40 34.00 32.00 32.58 0.0M
2022-06-14 28.50 33.90 28.50 33.47 0.0M
2022-06-11 26.70 29.30 26.00 28.29 0.0M
2022-06-10 24.65 26.50 24.35 26.42 0.0M
2022-06-09 24.75 25.40 24.55 24.70 0.0M
2022-06-08 25.65 26.50 24.65 24.68 0.0M
2022-06-07 25.90 26.15 25.15 25.59 0.0M
2022-06-04 25.55 26.70 25.45 25.96 0.0M
2022-06-03 26.40 26.50 25.10 25.60 0.0M
2022-06-02 26.45 27.85 25.75 26.19 0.0M
2022-06-01 27.05 28.25 26.25 26.41 0.0M
2022-05-28 28.35 28.45 26.75 26.87 0.0M
2022-05-27 28.06 28.06 28.06 28.06 0.0M
2022-05-26 28.49 28.49 28.49 28.49 0.0M
2022-05-25 29.05 30.55 28.90 29.19 0.0M
2022-05-24 29.08 29.08 29.08 29.08 0.0M
2022-05-21 29.05 31.70 28.10 29.42 0.0M
2022-05-20 29.29 29.29 29.29 29.29 0.0M
2022-05-19 27.68 27.68 27.68 27.68 0.0M
2022-05-18 27.70 27.70 25.75 26.60 0.0M
2022-05-17 28.80 29.55 27.35 27.59 0.0M
2022-05-14 31.60 31.60 28.75 28.82 0.0M
2022-05-13 31.25 31.25 31.25 31.25 0.0M
2022-05-12 32.16 32.16 32.16 32.16 0.0M
2022-05-11 32.25 32.25 32.25 32.25 0.0M
2022-05-10 33.82 33.82 33.82 33.82 0.0M
2022-05-07 31.25 33.85 30.55 30.81 0.0M
2022-05-06 31.33 31.33 31.33 31.33 0.0M
2022-05-05 28.75 28.90 25.65 25.76 0.0M
2022-05-04 28.89 28.89 28.89 28.89 0.0M
2022-05-03 31.25 33.45 30.70 30.95 0.0M
2022-04-30 29.25 31.70 28.60 31.65 0.0M
2022-04-29 29.75 30.05 27.75 29.24 0.0M
2022-04-28 30.83 30.83 30.83 30.83 0.0M
2022-04-27 30.30 30.30 30.30 30.30 0.0M
2022-04-26 28.00 29.60 27.05 27.26 0.0M
2022-04-23 24.95 28.50 24.50 27.99 0.0M
2022-04-22 22.90 25.15 22.45 24.69 0.0M
2022-04-21 21.30 21.85 19.50 20.30 0.0M
2022-04-20 22.60 23.10 20.70 21.15 0.0M
2022-04-19 23.70 24.35 22.55 22.95 0.0M
2022-04-15 22.85 23.65 22.00 23.42 0.0M
2022-04-14 24.90 25.00 22.55 22.69 0.0M
2022-04-13 24.75 25.50 23.30 25.06 0.0M
2022-04-12 22.85 24.85 22.65 24.70 0.0M
2022-04-09 23.10 23.70 22.05 22.85 0.0M
2022-04-08 23.85 24.45 22.65 22.98 0.0M
2022-04-07 22.85 25.55 22.80 23.70 0.0M
2022-04-06 21.10 23.25 20.95 23.26 0.0M
2022-04-05 22.40 22.65 20.95 20.96 0.0M
2022-04-02 23.15 23.45 22.30 22.33 0.0M
2022-04-01 22.00 23.55 21.80 23.47 0.0M
2022-03-31 21.85 22.85 21.50 22.07 0.0M
2022-03-30 23.00 23.20 21.55 21.75 0.0M