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
2024-12-31 16.88 18.55 16.74 17.39 0.0M
2024-12-28 16.10 17.88 16.03 16.94 0.0M
2024-12-27 15.99 16.75 15.99 16.03 0.0M
2024-12-25 16.92 17.04 15.95 15.99 0.0M
2024-12-24 18.30 18.62 16.93 17.03 0.0M
2024-12-21 21.30 22.76 18.09 18.26 0.0M
2024-12-20 20.01 21.77 18.55 21.71 0.0M
2024-12-19 15.65 15.65 14.10 15.66 0.0M
2024-12-18 14.71 15.91 14.63 15.75 0.0M
2024-12-17 14.70 14.74 14.40 14.70 0.0M
2024-12-14 14.44 14.78 14.12 14.52 0.0M
2024-12-13 14.35 14.63 14.12 14.41 0.0M
2024-12-12 14.59 14.69 14.15 14.28 0.0M
2024-12-11 14.76 14.81 14.43 14.65 0.0M
2024-12-10 14.29 14.88 14.24 14.74 0.0M
2024-12-07 14.57 14.74 14.21 14.29 0.0M
2024-12-06 14.67 14.86 14.52 14.60 0.0M
2024-12-05 14.49 14.70 14.24 14.66 0.0M
2024-12-04 14.75 15.04 14.45 14.53 0.0M
2024-12-03 14.88 14.95 14.66 14.71 0.0M
2024-11-30 15.22 15.23 14.82 14.85 0.0M
2024-11-28 15.24 15.73 15.15 15.17 0.0M
2024-11-27 15.36 15.81 15.11 15.25 0.0M
2024-11-26 16.00 16.25 15.38 15.45 0.0M
2024-11-23 16.94 17.15 16.00 16.07 0.0M
2024-11-22 16.94 17.53 16.34 16.77 0.0M
2024-11-21 16.82 16.82 16.06 16.65 0.0M
2024-11-20 15.60 17.56 15.35 16.42 0.0M
2024-11-19 16.22 16.80 15.34 15.61 0.0M
2024-11-16 14.75 17.56 14.72 16.39 0.0M
2024-11-15 14.51 14.77 14.30 14.64 0.0M
2024-11-14 15.31 15.62 14.45 14.54 0.0M
2024-11-13 15.47 15.71 15.22 15.26 0.0M
2024-11-12 15.46 15.53 15.20 15.49 0.0M
2024-11-09 15.67 15.90 15.40 15.50 0.0M
2024-11-08 16.20 16.29 15.54 15.64 0.0M
2024-11-07 18.35 18.39 15.95 16.25 0.0M
2024-11-06 19.49 19.62 18.18 18.34 0.0M
2024-11-05 20.29 20.47 19.40 19.51 0.0M
2024-11-02 20.92 20.95 19.76 20.49 0.0M
2024-11-01 19.35 21.03 19.32 20.96 0.0M
2024-10-31 18.71 19.38 18.58 19.32 0.0M
2024-10-30 18.77 19.07 18.48 18.76 0.0M
2024-10-29 19.55 19.55 18.58 18.80 0.0M
2024-10-26 18.94 19.93 18.47 19.90 0.0M
2024-10-25 19.12 19.82 18.78 18.90 0.0M
2024-10-24 18.40 19.73 18.30 19.27 0.0M
2024-10-23 18.35 18.82 18.15 18.28 0.0M
2024-10-22 18.29 18.84 18.14 18.36 0.0M
2024-10-19 18.78 18.86 18.23 18.30 0.0M
2024-10-18 19.10 19.32 18.71 18.76 0.0M
2024-10-17 21.40 22.80 20.80 20.97 0.0M
2024-10-16 20.02 21.18 19.66 20.97 0.0M
2024-10-15 21.16 21.28 19.97 20.20 0.0M
2024-10-12 21.42 21.72 20.82 21.13 0.0M
2024-10-11 21.05 21.63 20.74 21.40 0.0M
2024-10-10 21.40 21.61 20.72 20.90 0.0M
2024-10-09 22.42 22.77 21.18 21.46 0.0M
2024-10-08 20.35 22.72 20.16 22.57 0.0M
2024-10-05 21.21 21.21 20.15 20.20 0.0M
2024-10-04 20.08 21.26 20.05 21.07 0.0M
2024-10-03 20.50 21.13 19.95 20.10 0.0M
2024-10-02 18.85 20.70 18.65 20.47 0.0M
2024-10-01 19.33 19.90 18.78 18.84 0.0M
2024-09-28 18.26 19.40 18.20 19.26 0.0M
2024-09-27 18.15 18.53 17.84 18.30 0.0M
2024-09-26 18.12 18.36 17.92 18.31 0.0M
2024-09-25 18.07 18.64 17.75 18.05 0.0M
2024-09-24 18.01 18.24 17.61 18.01 0.0M
2024-09-21 18.00 18.21 17.73 17.95 0.0M
2024-09-20 19.00 19.00 17.87 18.02 0.0M
2024-09-19 18.02 18.02 17.38 18.69 0.0M
2024-09-18 17.15 17.85 16.75 17.83 0.0M
2024-09-17 16.82 17.45 16.82 17.09 0.0M
2024-09-14 17.00 17.14 16.40 16.70 0.0M
2024-09-13 17.50 18.08 16.88 16.95 0.0M
2024-09-12 18.31 20.34 17.21 17.23 0.0M
2024-09-11 18.65 19.80 18.25 18.29 0.0M
2024-09-10 21.00 21.00 18.44 18.73 0.0M
2024-09-07 18.83 21.49 18.06 20.46 0.0M
2024-09-06 19.70 19.71 18.25 18.75 0.0M
2024-09-05 19.00 20.34 18.17 19.55 0.0M
2024-09-04 15.37 19.76 15.36 19.12 0.0M
2024-08-31 15.75 15.99 15.32 15.41 0.0M
2024-08-30 16.56 17.04 15.64 15.94 0.0M
2024-08-29 15.51 16.84 15.45 16.57 0.0M
2024-08-28 16.00 16.29 15.53 15.58 0.0M
2024-08-27 15.86 16.32 15.68 15.95 0.0M
2024-08-24 16.90 16.90 15.85 15.93 0.0M
2024-08-23 16.20 17.08 16.02 17.01 0.0M
2024-08-22 15.94 16.13 15.90 16.11 0.0M
2024-08-21 14.80 15.96 14.77 15.88 0.0M
2024-08-20 15.54 15.88 14.67 14.79 0.0M
2024-08-17 15.36 15.76 15.09 15.28 0.0M
2024-08-16 16.33 16.50 15.02 15.35 0.0M
2024-08-15 17.86 17.86 16.22 16.25 0.0M
2024-08-14 19.66 19.68 17.51 17.55 0.0M
2024-08-13 19.61 19.82 17.89 19.47 0.0M
2024-08-10 22.30 23.00 19.39 19.50 0.0M
2024-08-09 25.75 26.04 22.30 22.69 0.0M
2024-08-08 24.48 25.90 21.34 25.08 0.0M
2024-08-07 30.50 30.55 21.89 25.77 0.0M
2024-08-06 22.55 37.12 22.55 32.10 0.0M
2024-08-03 17.74 22.98 17.63 21.85 0.0M
2024-08-02 15.81 18.16 15.67 17.47 0.0M
2024-08-01 16.60 16.60 15.34 16.00 0.0M
2024-07-31 15.95 17.06 15.74 16.49 0.0M
2024-07-30 16.06 16.33 15.67 15.97 0.0M
2024-07-27 17.15 17.15 16.06 16.18 0.0M
2024-07-26 17.02 17.91 16.10 17.14 0.0M
2024-07-25 14.80 17.23 14.80 17.07 0.0M
2024-07-24 15.10 15.38 14.69 14.93 0.0M
2024-07-23 15.92 16.15 14.96 15.04 0.0M
2024-07-20 15.25 16.11 15.23 15.92 0.0M
2024-07-19 14.74 15.49 14.42 15.29 0.0M
2024-07-18 13.06 13.84 13.00 13.89 0.0M
2024-07-17 13.15 13.42 12.96 13.16 0.0M
2024-07-16 12.87 13.16 12.73 13.14 0.0M
2024-07-13 13.14 13.14 12.59 12.83 0.0M
2024-07-12 13.00 13.36 12.74 13.12 0.0M
2024-07-11 13.04 13.05 12.80 12.93 0.0M
2024-07-10 13.06 13.15 12.98 13.00 0.0M
2024-07-09 13.26 13.39 12.97 13.08 0.0M
2024-07-06 13.20 13.45 13.15 13.30 0.0M
2024-07-04 13.25 13.30 13.13 13.27 0.0M
2024-07-03 13.38 13.61 13.19 13.21 0.0M
2024-07-02 14.00 14.02 13.39 13.42 0.0M
2024-06-29 13.77 14.06 13.71 14.02 0.0M
2024-06-28 13.96 14.02 13.74 13.76 0.0M
2024-06-27 14.15 14.20 13.92 13.91 0.0M
2024-06-26 14.44 14.45 14.05 14.08 0.0M
2024-06-25 14.51 14.75 14.24 14.40 0.0M
2024-06-22 14.76 15.07 14.37 14.45 0.0M
2024-06-21 14.29 14.89 14.17 14.77 0.0M
2024-06-19 12.89 12.98 12.56 12.39 0.0M
2024-06-18 13.00 13.26 12.54 12.80 0.0M
2024-06-15 12.45 13.57 12.42 12.96 0.0M
2024-06-14 12.61 13.05 12.38 12.41 0.0M
2024-06-13 13.09 13.09 12.49 12.56 0.0M
2024-06-12 13.05 13.48 12.93 12.97 0.0M
2024-06-11 13.05 13.58 12.96 13.03 0.0M
2024-06-08 13.28 13.57 12.92 13.01 0.0M
2024-06-07 13.39 13.46 13.22 13.26 0.0M
2024-06-06 13.68 13.84 13.33 13.35 0.0M
2024-06-05 13.70 14.24 13.64 13.72 0.0M
2024-06-04 13.73 14.25 13.50 13.65 0.0M
2024-06-01 14.40 14.68 13.68 13.79 0.0M
2024-05-31 14.44 14.67 13.98 14.29 0.0M
2024-05-30 13.75 14.47 13.73 14.34 0.0M
2024-05-29 13.41 13.97 13.25 13.73 0.0M
2024-05-25 13.90 13.95 13.37 13.43 0.0M
2024-05-24 13.54 14.01 13.30 13.86 0.0M
2024-05-23 12.17 12.40 11.95 12.00 0.0M
2024-05-22 12.64 12.98 12.09 12.20 0.0M
2024-05-21 12.64 12.76 12.42 12.57 0.0M
2024-05-18 12.89 12.96 12.58 12.65 0.0M
2024-05-17 12.92 13.06 12.77 12.84 0.0M
2024-05-16 13.52 13.65 12.86 12.88 0.0M
2024-05-15 13.84 13.95 13.46 13.52 0.0M
2024-05-14 13.55 13.90 13.41 13.82 0.0M
2024-05-11 13.80 13.86 13.55 13.55 0.0M
2024-05-10 13.95 14.06 13.79 13.81 0.0M
2024-05-09 14.15 14.26 13.89 13.91 0.0M
2024-05-08 14.21 14.31 14.08 14.10 0.0M
2024-05-07 14.52 14.58 14.16 14.20 0.0M
2024-05-04 15.08 15.09 14.49 14.59 0.0M
2024-05-03 15.65 15.85 14.96 15.16 0.0M
2024-05-02 15.81 16.11 15.01 15.71 0.0M
2024-05-01 15.18 15.85 15.01 15.66 0.0M
2024-04-30 15.40 15.48 15.04 15.17 0.0M
2024-04-27 15.58 15.73 15.34 15.40 0.0M
2024-04-26 15.97 16.83 15.60 16.00 0.0M
2024-04-25 15.76 16.07 15.58 15.63 0.0M
2024-04-24 16.36 16.42 15.68 15.79 0.0M
2024-04-23 17.70 17.75 16.24 16.47 0.0M
2024-04-20 17.37 19.69 17.10 17.84 0.0M
2024-04-19 17.24 17.60 16.77 17.38 0.0M
2024-04-18 17.70 19.58 17.55 18.03 0.0M
2024-04-17 18.60 19.71 17.54 18.25 0.0M
2024-04-16 17.20 18.64 15.99 18.41 0.0M
2024-04-13 15.05 18.10 15.03 17.09 0.0M
2024-04-12 15.52 16.25 14.95 15.02 0.0M
2024-04-11 14.95 16.17 14.79 15.32 0.0M
2024-04-10 15.27 15.99 14.95 15.08 0.0M
2024-04-09 16.02 16.05 15.17 15.35 0.0M
2024-04-06 15.90 16.31 15.44 16.08 0.0M
2024-04-05 14.94 16.30 14.44 15.83 0.0M
2024-04-04 15.05 15.39 14.72 14.95 0.0M
2024-04-03 14.61 15.62 14.54 15.00 0.0M
2024-04-02 14.35 14.76 14.18 14.50 0.0M
2024-03-29 14.14 14.38 14.07 14.37 0.0M
2024-03-28 14.30 14.45 14.07 14.07 0.0M
2024-03-27 14.45 14.45 14.12 14.35 0.0M
2024-03-26 14.50 14.74 14.28 14.40 0.0M
2024-03-23 14.53 14.62 14.27 14.48 0.0M
2024-03-22 14.50 14.63 14.32 14.46 0.0M
2024-03-21 13.94 14.06 13.86 14.17 0.0M
2024-03-20 14.39 14.89 13.83 13.95 0.0M
2024-03-19 14.62 14.62 14.08 14.36 0.0M
2024-03-16 14.39 15.51 14.16 14.60 0.0M
2024-03-15 13.80 15.05 13.60 14.34 0.0M
2024-03-14 13.92 14.03 13.74 13.80 0.0M
2024-03-13 14.90 15.07 13.92 13.96 0.0M
2024-03-12 15.05 15.61 14.79 14.90 0.0M
2024-03-09 14.55 15.72 14.23 15.08 0.0M
2024-03-08 14.78 15.08 14.37 14.62 0.0M
2024-03-07 14.70 14.94 14.28 14.79 0.0M
2024-03-06 14.12 15.22 14.07 14.70 0.0M
2024-03-05 14.02 14.11 13.94 14.03 0.0M
2024-03-02 14.05 14.21 13.75 14.05 0.0M
2024-03-01 14.28 14.45 13.96 14.01 0.0M
2024-02-29 14.01 14.38 13.97 14.22 0.0M
2024-02-28 14.27 14.39 13.97 14.00 0.0M
2024-02-27 14.43 14.56 14.22 14.25 0.0M
2024-02-24 14.99 15.01 14.42 14.43 0.0M
2024-02-23 15.02 15.09 14.54 15.04 0.0M
2024-02-22 15.55 15.72 15.03 15.35 0.0M
2024-02-21 15.13 15.90 14.93 15.53 0.0M
2024-02-17 15.01 15.24 14.69 14.95 0.0M
2024-02-16 15.13 15.31 14.84 15.02 0.0M
2024-02-15 15.60 15.60 14.51 14.32 0.0M
2024-02-14 13.94 17.81 13.61 15.75 0.0M
2024-02-13 13.35 13.87 13.24 13.80 0.0M
2024-02-10 13.39 13.44 13.14 13.37 0.0M
2024-02-09 13.45 13.65 13.30 13.35 0.0M
2024-02-08 13.60 13.62 13.27 13.39 0.0M
2024-02-07 14.00 14.03 13.53 13.55 0.0M
2024-02-06 14.60 14.83 13.89 13.96 0.0M
2024-02-03 14.35 14.75 14.25 14.55 0.0M
2024-02-02 14.86 15.00 14.35 14.70 0.0M
2024-02-01 14.15 14.98 13.85 14.87 0.0M
2024-01-31 14.26 14.29 13.96 13.99 0.0M
2024-01-30 14.10 14.43 14.09 14.25 0.0M
2024-01-27 14.31 14.45 13.93 14.12 0.0M
2024-01-26 14.16 14.30 13.94 14.23 0.0M
2024-01-25 13.79 14.14 13.50 14.04 0.0M
2024-01-24 14.06 14.07 13.67 13.70 0.0M
2024-01-23 14.57 14.57 14.03 14.08 0.0M
2024-01-20 14.98 14.99 14.49 14.61 0.0M
2024-01-19 15.43 15.50 14.93 15.00 0.0M
2024-01-18 13.85 14.79 13.65 15.13 0.0M
2024-01-17 13.31 14.31 13.17 13.95 0.0M
2024-01-13 13.06 13.45 12.98 13.18 0.0M
2024-01-12 13.30 13.72 12.97 13.05 0.0M
2024-01-11 13.49 13.51 13.23 13.35 0.0M
2024-01-10 13.87 14.04 13.39 13.40 0.0M
2024-01-09 14.17 14.45 13.59 13.80 0.0M
2024-01-06 14.65 15.05 13.99 14.20 0.0M
2024-01-05 14.68 14.77 14.35 14.66 0.0M
2024-01-04 14.15 14.95 14.11 14.70 0.0M
2024-01-03 14.06 14.78 13.93 14.10 0.0M