S&P 500 VIX Short-term Futures Index (0930-1600 EST)

VIXL
🏛️ france →
4.23
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
2025-09-26 4.37 4.37 4.18 4.23 0.0M
2025-09-25 4.23 4.23 4.14 4.31 0.0M
2025-09-24 4.30 4.30 4.27 4.31 0.0M
2025-09-23 4.23 4.40 4.20 4.23 0.0M
2025-09-22 4.13 4.13 4.13 4.11 0.0M
2025-09-19 4.03 4.03 3.97 4.13 0.0M
2025-09-18 3.87 4.02 3.87 4.03 0.0M
2025-09-17 4.42 4.42 4.30 4.28 0.0M
2025-09-16 4.31 4.33 4.29 4.37 0.0M
2025-09-15 4.16 4.22 4.15 4.18 0.0M
2025-09-12 4.23 4.27 4.17 4.19 0.0M
2025-09-11 4.43 4.43 4.34 4.27 0.0M
2025-09-10 4.54 4.54 4.45 4.43 0.0M
2025-09-09 4.54 4.69 4.54 4.61 0.0M
2025-09-08 4.71 4.71 4.71 4.64 0.0M
2025-09-05 4.72 4.78 4.67 4.83 0.0M
2025-09-04 5.07 5.11 5.00 4.85 0.0M
2025-09-03 5.29 5.29 5.29 5.29 0.0M
2025-09-02 5.38 5.76 5.38 5.76 0.0M
2025-09-01 5.00 5.03 5.00 4.59 0.0M
2025-08-29 4.85 5.21 4.85 5.00 0.0M
2025-08-28 4.93 5.04 4.81 4.90 0.0M
2025-08-27 5.11 5.11 4.87 5.06 0.0M
2025-08-26 5.10 5.21 5.10 5.04 0.0M
2025-08-25 5.08 5.21 5.06 4.97 0.0M
2025-08-22 6.19 6.19 5.23 5.23 0.0M
2025-08-21 5.88 6.08 5.88 6.09 0.0M
2025-08-20 5.99 6.44 5.99 6.08 0.0M
2025-08-19 5.70 5.70 5.70 5.79 0.0M
2025-08-18 6.22 6.22 6.22 5.79 0.0M
2025-08-15 6.05 6.05 6.05 6.14 0.0M
2025-08-14 6.09 6.22 6.09 6.31 0.0M
2025-08-13 6.12 6.19 5.99 6.07 0.0M
2025-08-12 7.10 7.20 6.30 6.35 0.0M
2025-08-11 6.80 7.14 6.77 7.00 0.0M
2025-08-08 7.44 7.44 6.99 7.07 0.0M
2025-08-07 6.75 7.42 6.75 7.44 0.0M
2025-08-06 7.84 7.84 7.84 7.44 0.0M
2025-08-05 7.33 7.33 7.33 8.14 0.0M
2025-08-04 8.77 8.91 7.87 8.19 0.0M
2025-08-01 8.06 8.92 8.06 9.05 0.0M
2025-07-31 7.81 7.81 7.81 7.81 0.0M
2025-07-30 7.47 7.47 7.47 7.72 0.0M
2025-07-29 7.35 7.35 6.86 7.67 0.0M
2025-07-28 7.38 7.50 7.04 7.71 0.0M
2025-07-25 7.86 7.89 7.86 7.76 0.0M
2025-07-24 8.13 8.13 7.94 7.70 0.0M
2025-07-23 8.56 8.56 8.56 8.56 0.0M
2025-07-22 9.00 9.00 8.98 8.80 0.0M
2025-07-21 8.75 8.75 8.75 8.22 0.0M
2025-07-18 8.86 8.86 8.86 8.95 0.0M
2025-07-17 9.02 9.11 9.02 8.94 0.0M
2025-07-16 9.29 9.29 9.29 9.70 0.0M
2025-07-15 8.79 8.83 8.79 9.04 0.0M
2025-07-14 9.21 9.21 9.01 9.07 0.0M
2025-07-11 8.82 9.25 8.82 8.99 0.0M
2025-07-10 9.00 9.00 8.75 9.05 0.0M
2025-07-09 9.27 9.27 9.00 9.12 0.0M
2025-07-08 9.76 9.76 9.70 9.73 0.0M
2025-07-07 10.16 10.30 10.16 10.11 0.0M
2025-07-04 10.13 10.13 10.13 9.97 0.0M
2025-07-03 9.80 9.80 9.68 9.78 0.0M
2025-07-02 9.87 10.04 9.87 9.82 0.0M
2025-07-01 10.24 10.32 10.24 9.96 0.0M
2025-06-30 10.01 10.05 9.95 10.15 0.0M
2025-06-27 10.16 10.17 10.08 10.29 0.0M
2025-06-26 10.45 10.48 10.20 10.36 0.0M
2025-06-25 10.78 10.78 10.60 10.86 0.0M
2025-06-24 11.21 11.56 11.00 11.08 0.0M
2025-06-23 13.64 13.64 12.95 13.11 0.0M
2025-06-20 14.23 14.23 12.67 13.14 0.0M
2025-06-19 13.52 14.30 13.52 14.97 0.0M
2025-06-18 13.50 13.50 13.50 13.06 0.0M
2025-06-17 13.03 13.14 12.96 12.86 0.0M
2025-06-16 13.16 13.22 13.16 12.44 0.0M
2025-06-13 14.23 14.23 13.70 13.02 0.0M
2025-06-12 11.22 12.53 11.22 12.11 0.0M
2025-06-11 11.80 11.80 11.45 11.40 0.0M
2025-06-10 12.11 12.11 11.92 11.78 0.0M
2025-06-09 12.45 12.45 12.00 12.02 0.0M
2025-06-06 13.38 13.38 13.38 12.68 0.0M
2025-06-05 12.90 13.05 12.50 12.24 0.0M
2025-06-04 13.01 13.10 12.90 13.04 0.0M
2025-06-03 13.92 13.92 13.60 13.53 0.0M
2025-06-02 14.64 14.64 14.00 14.13 0.0M
2025-05-30 14.25 14.26 13.90 14.34 0.0M
2025-05-29 13.41 13.90 12.84 13.63 0.0M
2025-05-28 13.70 13.92 13.70 14.12 0.0M
2025-05-27 14.94 15.05 14.94 14.38 0.0M
2025-05-26 15.54 15.54 15.54 15.54 0.0M
2025-05-23 15.10 17.51 15.10 16.82 0.0M
2025-05-22 15.64 15.69 15.40 15.39 0.0M
2025-05-21 13.95 13.95 13.95 13.85 0.0M
2025-05-20 14.32 14.32 14.00 14.05 0.0M
2025-05-19 14.30 14.30 14.30 14.16 0.0M
2025-05-16 13.62 13.62 13.50 13.62 0.0M
2025-05-15 14.58 14.80 14.58 14.23 0.0M
2025-05-14 13.53 14.01 13.53 13.90 0.0M
2025-05-13 14.27 14.35 13.63 13.24 0.0M
2025-05-12 18.65 18.65 15.50 15.49 0.0M
2025-05-09 19.62 19.72 19.62 19.63 0.0M
2025-05-08 19.95 19.95 19.95 19.95 0.0M
2025-05-07 22.19 22.24 22.00 22.21 0.0M
2025-05-06 21.43 22.57 21.43 21.58 0.0M
2025-05-05 21.13 21.13 21.10 20.57 0.0M
2025-05-02 22.05 22.05 22.05 22.05 0.0M
2025-04-30 21.85 21.85 21.85 24.07 0.0M
2025-04-29 22.05 22.56 21.78 22.34 0.0M
2025-04-28 22.39 22.39 22.10 23.17 0.0M
2025-04-25 24.00 24.50 24.00 23.82 0.0M
2025-04-24 27.22 27.60 27.22 25.64 0.0M
2025-04-23 25.71 25.71 25.35 26.85 0.0M
2025-04-22 31.02 31.02 31.02 29.38 0.0M
2025-04-17 29.07 30.50 29.07 29.68 0.0M
2025-04-16 30.33 30.57 28.10 27.53 0.0M
2025-04-15 29.31 29.31 25.45 25.74 0.0M
2025-04-14 31.50 31.57 31.50 30.85 0.0M
2025-04-11 37.42 43.03 37.00 43.03 0.0M
2025-04-10 33.00 33.00 32.67 40.29 0.0M
2025-04-09 61.26 61.26 60.44 60.19 0.0M
2025-04-08 42.20 42.20 37.10 42.42 0.0M
2025-04-07 61.56 64.50 38.50 41.66 0.0M
2025-04-04 30.85 41.67 30.85 39.82 0.0M
2025-04-03 26.00 28.50 26.00 27.57 0.0M
2025-04-02 22.19 22.19 22.19 21.29 0.0M
2025-04-01 22.36 23.00 22.00 22.00 0.0M
2025-03-31 25.07 25.07 24.00 23.16 0.0M
2025-03-28 19.09 19.09 19.00 20.43 0.0M
2025-03-27 18.31 18.31 18.23 18.56 0.0M
2025-03-26 16.68 16.68 16.50 17.74 0.0M
2025-03-25 16.61 16.61 16.61 16.96 0.0M
2025-03-24 19.72 19.72 17.46 17.45 0.0M
2025-03-21 20.76 20.76 20.76 20.76 0.0M
2025-03-20 21.00 21.00 21.00 19.70 0.0M
2025-03-19 21.82 21.82 21.82 20.40 0.0M
2025-03-18 20.07 20.07 20.07 21.14 0.0M
2025-03-17 22.84 22.84 22.84 21.03 0.0M
2025-03-14 26.53 26.53 26.53 24.80 0.0M
2025-03-13 27.11 27.11 26.01 27.26 0.0M
2025-03-12 28.59 28.59 26.36 27.88 0.0M
2025-03-11 27.09 30.84 27.09 30.10 0.0M
2025-03-10 24.15 25.35 24.15 26.38 0.0M
2025-03-07 24.94 24.94 24.94 24.94 0.0M
2025-03-06 22.12 22.12 22.12 22.91 0.0M
2025-03-05 21.88 23.29 21.88 23.57 0.0M
2025-03-04 23.28 26.52 23.28 25.93 0.0M
2025-03-03 18.84 18.84 18.84 19.53 0.0M
2025-02-28 19.39 20.43 19.39 20.85 0.0M
2025-02-27 17.39 17.39 17.16 18.47 0.0M
2025-02-26 17.36 17.36 17.36 17.36 0.0M
2025-02-25 18.50 20.00 18.30 20.18 0.0M
2025-02-24 16.97 18.34 16.90 17.10 0.0M
2025-02-21 15.61 15.61 15.61 16.47 0.0M
2025-02-20 15.97 15.97 15.55 16.01 0.0M
2025-02-19 16.00 16.13 16.00 16.81 0.0M
2025-02-18 15.91 15.91 15.90 16.82 0.0M
2025-02-17 15.98 16.00 15.30 15.30 0.0M
2025-02-14 16.19 16.30 16.08 16.29 0.0M
2025-02-13 16.82 17.04 16.80 16.68 0.0M
2025-02-12 16.85 18.00 16.85 17.66 0.0M
2025-02-11 17.22 17.42 17.00 16.96 0.0M
2025-02-10 17.43 17.59 17.40 17.50 0.0M
2025-02-07 16.88 17.44 16.88 17.57 0.0M
2025-02-06 17.00 17.25 16.74 16.87 0.0M
2025-02-05 17.57 17.57 17.57 17.57 0.0M
2025-02-04 19.29 19.99 18.50 17.79 0.0M
2025-02-03 21.26 22.00 18.10 18.95 0.0M
2025-01-31 16.85 16.90 16.70 16.53 0.0M
2025-01-30 16.88 17.37 16.73 16.85 0.0M
2025-01-29 17.01 17.80 17.00 17.65 0.0M
2025-01-28 18.94 18.94 18.94 17.78 0.0M
2025-01-27 19.04 22.32 17.77 19.26 0.0M
2025-01-24 16.20 16.25 16.20 16.09 0.0M
2025-01-23 17.27 17.30 16.44 16.44 0.0M
2025-01-22 16.37 16.52 16.37 16.79 0.0M
2025-01-21 17.90 17.93 16.90 16.84 0.0M
2025-01-20 18.83 18.86 18.55 18.22 0.0M
2025-01-17 18.09 18.10 17.60 18.54 0.0M
2025-01-16 18.35 18.61 18.15 18.62 0.0M
2025-01-15 22.46 22.46 19.30 19.29 0.0M
2025-01-14 21.10 21.10 21.10 22.79 0.0M
2025-01-13 25.77 25.77 25.57 26.14 0.0M
2025-01-10 22.26 23.63 22.26 24.99 0.0M
2025-01-09 22.56 22.56 22.56 21.84 0.0M
2025-01-08 22.00 22.00 22.00 22.22 0.0M
2025-01-07 19.00 19.70 18.90 20.02 0.0M
2025-01-06 19.62 19.62 18.40 18.44 0.0M
2025-01-03 21.72 21.72 21.72 20.65 0.0M
2025-01-02 20.78 20.78 20.25 21.28 0.0M