Mini S&P 500 VIX

🏛️ usa →
19.66
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
2025-09-27 20.18 20.20 19.71 19.66 0.0M
2025-09-26 19.97 20.30 19.92 20.20 0.0M
2025-09-25 20.18 20.38 20.10 20.05 0.0M
2025-09-24 20.08 20.35 20.01 20.23 0.0M
2025-09-23 19.93 20.09 19.90 20.07 0.0M
2025-09-20 19.85 19.93 19.77 19.90 0.0M
2025-09-19 19.71 19.89 19.65 19.88 0.0M
2025-09-18 19.63 19.65 19.01 19.25 0.0M
2025-09-17 19.44 19.68 19.34 19.65 0.0M
2025-09-16 19.32 19.43 19.10 19.37 0.0M
2025-09-13 19.35 19.35 19.13 19.30 0.0M
2025-09-12 19.45 19.45 19.29 19.30 0.0M
2025-09-11 19.61 19.70 19.40 19.64 0.0M
2025-09-10 19.68 19.75 19.60 19.65 0.0M
2025-09-09 19.98 19.98 19.63 19.69 0.0M
2025-09-06 19.85 20.32 19.48 19.98 0.0M
2025-09-05 20.32 20.32 19.81 19.85 0.0M
2025-09-04 20.53 20.29 20.29 20.38 0.0M
2025-09-03 20.22 20.95 20.52 20.65 0.0M
2025-08-30 20.15 20.31 19.95 20.21 0.0M
2025-08-29 20.20 20.00 19.95 20.03 0.0M
2025-08-28 20.10 20.25 20.08 20.18 0.0M
2025-08-27 20.10 20.10 20.07 20.07 0.0M
2025-08-26 19.99 20.17 19.90 20.15 0.0M
2025-08-23 21.10 21.11 19.93 20.00 0.0M
2025-08-22 20.88 21.10 20.77 21.10 0.0M
2025-08-21 20.05 20.51 20.12 20.15 0.0M
2025-08-20 19.65 20.16 19.62 20.08 0.0M
2025-08-19 20.25 20.25 19.77 19.83 0.0M
2025-08-16 20.19 20.29 19.95 20.16 0.0M
2025-08-15 20.07 20.33 19.95 20.15 0.0M
2025-08-14 20.05 20.14 19.85 20.06 0.0M
2025-08-13 20.59 20.65 20.00 20.05 0.0M
2025-08-12 20.37 20.59 20.32 20.55 0.0M
2025-08-09 20.65 20.68 20.30 20.44 0.0M
2025-08-08 20.63 20.90 20.63 20.75 0.0M
2025-08-07 21.12 21.15 20.65 20.68 0.0M
2025-08-06 20.78 21.45 20.78 21.10 0.0M
2025-08-05 21.63 21.63 21.03 21.03 0.0M
2025-08-02 20.95 21.90 20.35 21.75 0.0M
2025-08-01 20.42 20.99 20.35 20.87 0.0M
2025-07-31 20.77 20.91 20.49 20.80 0.0M
2025-07-30 20.27 20.80 20.11 20.73 0.0M
2025-07-29 20.63 20.63 20.28 20.32 0.0M
2025-07-26 20.62 20.75 20.57 20.64 0.0M
2025-07-25 20.77 20.79 20.62 20.71 0.0M
2025-07-24 21.45 21.45 20.79 20.85 0.0M
2025-07-23 21.39 21.47 21.47 21.45 0.0M
2025-07-22 21.37 21.43 21.37 21.40 0.0M
2025-07-19 21.35 21.48 21.28 21.45 0.0M
2025-07-18 21.51 21.55 21.51 21.53 0.0M
2025-07-17 20.85 21.66 20.92 20.95 0.0M
2025-07-16 20.62 20.88 20.37 20.70 0.0M
2025-07-15 20.61 20.75 20.67 20.70 0.0M
2025-07-12 20.39 20.70 20.28 20.40 0.0M
2025-07-11 20.50 20.50 20.33 20.35 0.0M
2025-07-10 20.69 20.69 20.35 20.43 0.0M
2025-07-09 21.02 21.02 20.53 20.68 0.0M
2025-07-08 20.83 21.20 20.83 20.95 0.0M
2025-07-04 20.80 20.80 20.55 20.75 0.0M
2025-07-03 20.79 20.75 20.57 20.79 0.0M
2025-07-02 20.83 20.89 20.64 20.80 0.0M
2025-07-01 20.65 20.80 20.60 20.70 0.0M
2025-06-28 20.60 20.83 20.56 20.74 0.0M
2025-06-27 20.79 20.85 20.57 20.68 0.0M
2025-06-26 20.95 20.95 20.74 20.80 0.0M
2025-06-25 21.62 21.62 20.90 20.95 0.0M
2025-06-24 22.54 23.00 21.70 21.80 0.0M
2025-06-21 21.83 22.33 21.65 21.96 0.0M
2025-06-19 21.88 21.98 21.16 21.46 0.0M
2025-06-18 21.01 22.02 21.01 21.75 0.0M
2025-06-17 22.17 22.17 20.81 20.98 0.0M
2025-06-14 21.01 23.00 21.01 22.14 0.0M
2025-06-13 20.90 21.25 20.85 21.10 0.0M
2025-06-12 20.89 21.03 20.45 20.90 0.0M
2025-06-11 20.85 20.91 20.69 20.78 0.0M
2025-06-10 20.86 20.93 20.61 20.80 0.0M
2025-06-07 21.52 21.52 20.80 20.85 0.0M
2025-06-06 21.11 21.40 20.73 21.40 0.0M
2025-06-05 21.08 21.13 20.94 21.10 0.0M
2025-06-04 21.45 21.45 21.00 21.07 0.0M
2025-06-03 21.71 21.85 21.25 21.30 0.0M
2025-05-31 21.44 21.70 21.30 21.37 0.0M
2025-05-30 20.94 21.30 20.57 21.20 0.0M
2025-05-29 20.70 21.23 20.70 21.10 0.0M
2025-05-28 22.10 22.10 20.80 20.83 0.0M
2025-05-24 21.38 22.66 21.38 22.20 0.0M
2025-05-23 21.47 21.77 21.18 21.45 0.0M
2025-05-22 20.17 21.50 20.15 21.37 0.0M
2025-05-21 20.28 20.52 20.07 20.20 0.0M
2025-05-20 20.50 20.95 20.07 20.25 0.0M
2025-05-17 20.02 20.10 19.75 20.05 0.0M
2025-05-16 20.20 20.43 19.98 19.98 0.0M
2025-05-15 20.01 20.12 19.75 20.13 0.0M
2025-05-14 19.95 20.17 19.50 19.78 0.0M
2025-05-13 22.00 22.00 19.96 20.00 0.0M
2025-05-10 22.45 22.45 22.05 22.15 0.0M
2025-05-09 22.50 22.75 22.20 22.31 0.0M
2025-05-08 22.95 23.30 22.80 22.80 0.0M
2025-05-07 22.70 23.43 22.63 23.23 0.0M
2025-05-06 22.63 22.73 22.44 22.66 0.0M
2025-05-03 23.18 23.28 22.39 22.33 0.0M
2025-05-02 23.13 23.24 22.89 23.10 0.0M
2025-05-01 23.05 24.10 23.05 23.36 0.0M
2025-04-30 23.27 23.39 23.06 23.10 0.0M
2025-04-29 23.30 23.91 23.10 23.30 0.0M
2025-04-26 23.75 24.30 23.26 23.25 0.0M
2025-04-25 24.52 24.98 23.90 23.95 0.0M
2025-04-24 25.40 25.40 24.20 24.66 0.0M
2025-04-23 26.25 26.25 25.17 25.30 0.0M
2025-04-22 25.48 26.49 25.28 26.29 0.0M
2025-04-18 25.42 25.42 25.05 25.30 0.0M
2025-04-17 25.00 26.58 24.75 26.32 0.0M
2025-04-16 25.18 25.50 24.05 24.71 0.0M
2025-04-15 27.25 27.25 25.00 25.06 0.0M
2025-04-12 27.23 29.19 26.65 27.14 0.0M
2025-04-11 23.53 29.11 23.30 27.57 0.0M
2025-04-10 28.10 30.79 23.02 23.83 0.0M
2025-04-09 25.90 29.97 24.10 27.91 0.0M
2025-04-08 27.00 35.10 23.50 26.07 0.0M
2025-04-05 23.50 27.01 22.95 26.39 0.0M
2025-04-04 21.25 23.50 21.25 23.45 0.0M
2025-04-03 20.43 21.15 19.58 19.98 0.0M
2025-04-02 20.60 21.00 20.25 20.40 0.0M
2025-04-01 20.60 21.40 20.30 20.39 0.0M
2025-03-29 19.48 20.54 19.35 20.45 0.0M
2025-03-28 19.37 19.60 19.25 19.30 0.0M
2025-03-27 18.75 19.50 18.71 19.30 0.0M
2025-03-26 18.73 18.88 18.60 18.85 0.0M
2025-03-25 19.33 19.33 18.71 18.66 0.0M
2025-03-22 19.61 19.91 19.55 19.48 0.0M
2025-03-21 19.63 19.90 19.45 19.55 0.0M
2025-03-20 20.21 20.22 19.50 19.78 0.0M
2025-03-19 19.81 20.55 19.62 20.30 0.0M
2025-03-18 20.57 20.72 19.85 19.94 0.0M
2025-03-15 21.50 21.50 20.46 20.51 0.0M
2025-03-14 21.23 22.00 21.05 21.84 0.0M
2025-03-13 21.77 21.80 21.05 21.16 0.0M
2025-03-12 21.90 22.83 21.40 21.74 0.0M
2025-03-11 20.75 22.00 20.57 21.98 0.0M
2025-03-08 21.05 21.64 20.47 20.51 0.0M
2025-03-07 19.87 21.33 19.87 21.28 0.0M
2025-03-06 20.19 20.65 19.82 19.86 0.0M
2025-03-05 20.18 21.50 20.03 20.49 0.0M
2025-03-04 19.15 20.57 19.01 20.27 0.0M
2025-03-01 19.42 19.85 19.10 19.15 0.0M
2025-02-28 18.89 19.60 18.70 19.50 0.0M
2025-02-27 18.87 19.13 18.65 18.85 0.0M
2025-02-26 19.08 19.56 18.90 19.04 0.0M
2025-02-25 18.98 19.25 18.65 19.03 0.0M
2025-02-22 18.30 19.11 18.30 19.05 0.0M
2025-02-21 18.34 18.61 18.34 18.40 0.0M
2025-02-20 17.98 18.08 17.79 17.84 0.0M
2025-02-19 17.70 17.90 17.65 17.89 0.0M
2025-02-15 17.89 17.98 17.75 17.85 0.0M
2025-02-14 17.95 18.10 17.80 17.84 0.0M
2025-02-13 17.98 18.35 17.91 18.02 0.0M
2025-02-12 18.04 18.10 17.90 18.06 0.0M
2025-02-11 18.10 18.15 17.98 18.00 0.0M
2025-02-08 17.95 18.31 17.85 18.35 0.0M
2025-02-07 17.82 18.00 17.82 17.94 0.0M
2025-02-06 18.25 18.40 17.86 17.88 0.0M
2025-02-05 18.26 19.20 18.00 18.10 0.0M
2025-02-04 18.57 19.67 18.15 18.43 0.0M
2025-02-01 17.85 18.45 17.70 18.32 0.0M
2025-01-31 17.80 18.05 17.62 17.91 0.0M
2025-01-30 18.02 18.24 17.85 17.85 0.0M
2025-01-29 18.48 18.48 17.85 17.85 0.0M
2025-01-28 18.00 20.00 18.00 18.36 0.0M
2025-01-25 17.80 17.90 17.72 17.80 0.0M
2025-01-24 17.96 18.00 17.75 17.82 0.0M
2025-01-23 17.35 17.59 17.25 17.59 0.0M
2025-01-22 18.08 18.40 17.28 17.39 0.0M
2025-01-18 17.80 17.86 17.56 17.84 0.0M
2025-01-17 17.82 17.92 17.65 17.76 0.0M
2025-01-16 18.90 18.92 17.80 17.80 0.0M
2025-01-15 19.05 19.35 18.60 18.95 0.0M
2025-01-14 19.40 20.03 19.10 19.26 0.0M
2025-01-11 18.75 19.55 18.70 19.45 0.0M
2025-01-10 18.51 18.65 18.51 18.59 0.0M
2025-01-09 18.33 18.95 18.27 18.45 0.0M
2025-01-08 17.82 18.50 17.62 18.48 0.0M
2025-01-07 17.77 18.00 17.62 17.75 0.0M
2025-01-04 18.34 18.43 17.77 17.82 0.0M
2025-01-03 18.07 19.00 17.90 18.44 0.0M
2025-01-01 18.30 18.35 17.77 18.16 0.0M