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
2022-12-31 25.30 25.60 25.22 25.35 0.0M
2022-12-30 25.56 25.56 25.07 25.24 0.0M
2022-12-29 25.45 25.56 25.10 25.54 0.0M
2022-12-28 25.39 25.85 25.39 25.55 0.0M
2022-12-24 26.07 26.07 25.44 25.58 0.0M
2022-12-23 25.09 26.45 25.00 25.99 0.0M
2022-12-22 24.93 24.94 24.14 24.34 0.0M
2022-12-21 25.12 25.73 24.80 24.97 0.0M
2022-12-20 25.49 25.56 24.80 25.20 0.0M
2022-12-17 25.39 26.20 25.35 25.64 0.0M
2022-12-16 24.14 25.85 24.14 25.43 0.0M
2022-12-15 24.70 24.96 24.11 24.27 0.0M
2022-12-14 25.34 25.42 24.25 24.65 0.0M
2022-12-13 25.65 25.65 25.25 25.33 0.0M
2022-12-10 25.23 25.65 25.10 25.62 0.0M
2022-12-09 25.85 25.85 25.20 25.25 0.0M
2022-12-08 25.65 25.84 25.50 25.69 0.0M
2022-12-07 25.15 25.65 24.90 25.46 0.0M
2022-12-06 25.00 25.42 24.97 25.22 0.0M
2022-12-03 25.41 25.88 24.80 24.84 0.0M
2022-12-02 25.46 25.71 25.25 25.25 0.0M
2022-12-01 26.31 26.38 25.40 25.50 0.0M
2022-11-30 26.60 26.60 26.15 26.16 0.0M
2022-11-29 26.06 26.60 25.90 26.51 0.0M
2022-11-26 25.51 25.80 25.51 25.83 0.0M
2022-11-24 25.89 26.00 25.54 25.55 0.0M
2022-11-23 26.39 26.42 25.90 25.88 0.0M
2022-11-22 27.00 27.00 26.54 26.51 0.0M
2022-11-19 27.29 27.30 27.00 27.00 0.0M
2022-11-18 27.39 27.90 27.25 27.23 0.0M
2022-11-17 27.49 27.50 26.85 26.85 0.0M
2022-11-16 26.95 27.75 26.55 27.29 0.0M
2022-11-15 27.15 27.36 26.57 27.15 0.0M
2022-11-12 27.14 27.41 27.02 27.20 0.0M
2022-11-11 28.05 28.05 26.55 27.15 0.0M
2022-11-10 27.45 28.15 27.26 28.10 0.0M
2022-11-09 26.72 27.51 26.56 27.35 0.0M
2022-11-08 27.10 27.10 26.55 26.71 0.0M
2022-11-05 27.21 27.35 26.40 26.99 0.0M
2022-11-04 27.84 28.09 27.20 27.30 0.0M
2022-11-03 27.36 27.83 27.13 27.80 0.0M
2022-11-02 27.65 27.65 27.27 27.30 0.0M
2022-11-01 28.14 28.25 27.62 27.67 0.0M
2022-10-29 28.76 28.76 27.79 28.00 0.0M
2022-10-28 28.74 29.00 28.45 28.50 0.0M
2022-10-27 29.70 29.75 28.72 28.85 0.0M
2022-10-26 30.10 30.25 29.30 29.34 0.0M
2022-10-25 30.50 30.60 30.05 30.10 0.0M
2022-10-22 30.54 30.66 30.00 30.38 0.0M
2022-10-21 30.65 30.80 30.04 30.43 0.0M
2022-10-20 29.60 30.41 29.38 29.90 0.0M
2022-10-19 30.05 30.34 29.64 29.77 0.0M
2022-10-18 30.75 30.81 29.60 30.33 0.0M
2022-10-15 30.15 31.31 29.64 30.82 0.0M
2022-10-14 31.03 31.56 30.15 30.30 0.0M
2022-10-13 30.70 31.27 30.68 30.90 0.0M
2022-10-12 30.70 31.35 30.45 31.18 0.0M
2022-10-11 30.50 31.15 30.40 30.80 0.0M
2022-10-08 29.40 30.45 29.15 30.21 0.0M
2022-10-07 28.54 29.41 28.38 29.35 0.0M
2022-10-06 28.91 29.32 28.69 28.80 0.0M
2022-10-05 28.75 28.75 28.40 28.67 0.0M
2022-10-04 29.14 30.20 28.30 29.25 0.0M
2022-10-01 29.50 30.00 29.15 30.05 0.0M
2022-09-30 28.90 30.20 28.90 29.61 0.0M
2022-09-29 29.45 30.50 28.95 29.05 0.0M
2022-09-28 29.20 30.20 28.90 29.71 0.0M
2022-09-27 29.00 29.55 28.45 29.43 0.0M
2022-09-24 27.50 29.25 27.50 28.62 0.0M
2022-09-23 27.95 28.15 27.30 27.64 0.0M
2022-09-22 27.45 28.25 26.75 28.10 0.0M
2022-09-21 26.70 27.65 26.60 27.40 0.0M
2022-09-20 27.70 28.10 26.75 26.85 0.0M
2022-09-17 27.78 28.52 27.50 27.57 0.0M
2022-09-16 27.50 27.85 27.22 27.60 0.0M
2022-09-15 27.45 27.94 27.40 27.68 0.0M
2022-09-14 25.90 27.92 25.80 27.69 0.0M
2022-09-13 26.15 26.25 25.70 26.00 0.0M
2022-09-10 26.35 26.35 26.00 26.29 0.0M
2022-09-09 26.75 27.00 26.35 26.40 0.0M
2022-09-08 27.70 27.85 26.60 26.65 0.0M
2022-09-07 27.05 27.70 26.80 27.63 0.0M
2022-09-03 27.15 27.60 26.45 27.32 0.0M
2022-09-02 27.60 28.15 27.30 27.25 0.0M
2022-09-01 27.52 27.52 27.15 27.43 0.0M
2022-08-31 27.35 27.94 27.10 27.72 0.0M
2022-08-30 27.80 28.00 27.35 27.40 0.0M
2022-08-27 26.30 27.65 26.15 27.55 0.0M
2022-08-26 26.75 26.75 26.23 26.20 0.0M
2022-08-25 27.05 27.05 26.70 26.70 0.0M
2022-08-24 27.45 27.45 27.00 27.20 0.0M
2022-08-23 26.90 27.45 26.90 27.47 0.0M
2022-08-20 26.35 27.00 26.35 26.65 0.0M
2022-08-19 26.20 26.35 25.95 25.95 0.0M
2022-08-18 25.15 25.55 24.95 25.12 0.0M
2022-08-17 25.05 25.20 24.80 25.12 0.0M
2022-08-16 25.50 25.50 24.85 24.86 0.0M
2022-08-13 25.40 25.45 24.80 25.22 0.0M
2022-08-12 25.40 25.90 25.30 25.55 0.0M
2022-08-11 26.55 26.55 25.35 25.35 0.0M
2022-08-10 26.35 26.70 26.35 26.47 0.0M
2022-08-09 26.31 26.60 25.89 26.33 0.0M
2022-08-06 26.60 26.90 26.25 26.25 0.0M
2022-08-05 26.35 26.65 26.35 26.51 0.0M
2022-08-04 27.15 27.15 26.35 26.34 0.0M
2022-08-03 26.95 27.50 26.60 27.25 0.0M
2022-08-02 26.50 27.00 26.40 26.99 0.0M
2022-07-30 26.50 26.55 26.20 26.46 0.0M
2022-07-29 27.35 27.40 26.60 26.66 0.0M
2022-07-28 27.95 28.10 27.35 27.54 0.0M
2022-07-27 28.15 28.55 28.10 28.30 0.0M
2022-07-26 28.20 28.30 27.94 28.04 0.0M
2022-07-23 28.50 28.50 28.00 28.05 0.0M
2022-07-22 28.45 28.55 28.15 28.19 0.0M
2022-07-21 27.95 28.15 27.50 27.53 0.0M
2022-07-20 28.25 28.25 27.55 28.00 0.0M
2022-07-19 27.80 28.50 27.50 28.39 0.0M
2022-07-16 28.90 28.90 27.75 27.80 0.0M
2022-07-15 29.00 29.75 28.80 28.86 0.0M
2022-07-14 29.70 29.70 28.50 28.68 0.0M
2022-07-13 28.85 29.00 28.35 28.78 0.0M
2022-07-12 28.20 28.80 28.20 28.71 0.0M
2022-07-09 28.55 28.70 27.96 28.11 0.0M
2022-07-08 28.85 28.95 28.20 28.51 0.0M
2022-07-07 29.15 29.30 28.75 28.72 0.0M
2022-07-06 29.30 29.95 28.90 29.00 0.0M
2022-07-02 29.95 29.95 28.95 29.00 0.0M
2022-07-01 29.45 30.10 29.45 29.53 0.0M
2022-06-30 29.24 29.55 29.10 29.14 0.0M
2022-06-29 28.30 29.20 28.30 29.08 0.0M
2022-06-28 29.00 29.00 28.45 28.55 0.0M
2022-06-25 29.45 29.45 28.75 29.09 0.0M
2022-06-24 29.35 29.86 29.15 29.44 0.0M
2022-06-23 30.00 30.75 29.40 29.38 0.0M
2022-06-22 30.80 30.80 29.50 30.15 0.0M
2022-06-18 31.15 31.40 30.60 30.62 0.0M
2022-06-17 29.35 31.75 29.35 31.40 0.0M
2022-06-16 31.20 31.30 28.95 29.98 0.0M
2022-06-15 31.95 32.25 31.10 31.25 0.0M
2022-06-14 29.55 32.25 29.55 32.11 0.0M
2022-06-11 27.90 29.55 27.75 29.34 0.0M
2022-06-10 27.00 27.90 26.75 27.87 0.0M
2022-06-09 27.00 27.30 26.80 26.93 0.0M
2022-06-08 27.60 28.10 26.90 26.90 0.0M
2022-06-07 27.75 27.90 27.30 27.53 0.0M
2022-06-04 27.50 28.10 27.45 27.74 0.0M
2022-06-03 28.05 28.10 27.25 27.47 0.0M
2022-06-02 27.98 28.85 27.75 28.05 0.0M
2022-06-01 28.40 29.15 28.15 28.24 0.0M
2022-05-28 29.20 29.20 28.45 28.43 0.0M
2022-05-27 29.20 29.20 29.20 29.20 0.0M
2022-05-26 29.15 29.15 29.15 29.15 0.0M
2022-05-25 30.15 30.65 29.85 29.86 0.0M
2022-05-24 29.80 29.80 29.80 29.80 0.0M
2022-05-21 29.40 31.20 29.20 29.91 0.0M
2022-05-20 29.68 29.68 29.68 29.68 0.0M
2022-05-19 31.38 31.38 31.38 31.38 0.0M
2022-05-18 29.00 29.00 28.13 28.58 0.0M
2022-05-17 29.60 30.00 29.00 28.98 0.0M
2022-05-14 31.00 31.00 29.50 29.85 0.0M
2022-05-13 31.11 31.11 31.11 31.11 0.0M
2022-05-12 31.45 31.45 31.45 31.45 0.0M
2022-05-11 31.60 31.60 31.60 31.60 0.0M
2022-05-10 32.42 32.42 32.42 32.42 0.0M
2022-05-07 30.75 32.15 30.60 30.62 0.0M
2022-05-06 31.11 31.11 31.11 31.11 0.0M
2022-05-05 29.35 29.35 27.50 27.61 0.0M
2022-05-04 29.36 29.36 29.36 29.36 0.0M
2022-05-03 30.70 31.60 30.30 30.50 0.0M
2022-04-30 29.07 30.75 29.07 30.63 0.0M
2022-04-29 29.60 29.68 28.35 29.22 0.0M
2022-04-28 30.06 30.06 30.06 30.06 0.0M
2022-04-27 29.79 29.79 29.79 29.79 0.0M
2022-04-26 28.55 29.33 28.05 28.10 0.0M
2022-04-23 27.10 28.75 26.90 28.58 0.0M
2022-04-22 25.75 27.10 25.60 26.98 0.0M
2022-04-21 25.10 25.30 24.40 24.50 0.0M
2022-04-20 25.79 26.05 24.75 24.98 0.0M
2022-04-19 26.45 26.70 25.75 25.97 0.0M
2022-04-15 25.75 26.05 25.15 26.15 0.0M
2022-04-14 26.60 27.00 25.65 25.75 0.0M
2022-04-13 27.00 27.00 26.00 26.85 0.0M
2022-04-12 25.75 26.65 25.75 26.62 0.0M
2022-04-09 25.75 25.90 25.35 25.65 0.0M
2022-04-08 26.30 26.75 25.60 25.65 0.0M
2022-04-07 25.50 26.85 25.50 26.04 0.0M
2022-04-06 24.45 25.55 24.45 25.65 0.0M
2022-04-05 25.15 25.15 24.35 24.37 0.0M
2022-04-02 25.20 25.55 25.00 25.04 0.0M
2022-04-01 24.70 25.50 24.70 25.48 0.0M
2022-03-31 24.60 25.32 24.60 24.87 0.0M
2022-03-30 25.40 25.40 24.60 24.60 0.0M