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
2024-12-31 20.90 20.90 20.90 20.16 0.0M
2024-12-30 20.46 20.46 20.10 20.63 0.0M
2024-12-27 18.85 21.37 17.99 19.88 0.0M
2024-12-24 21.35 21.35 21.35 19.85 0.0M
2024-12-23 22.99 24.21 22.99 22.47 0.0M
2024-12-20 34.05 39.21 34.05 30.89 0.0M
2024-12-19 26.86 30.20 26.00 30.42 0.0M
2024-12-18 20.88 21.10 20.88 21.42 0.0M
2024-12-17 20.75 21.30 20.60 21.23 0.0M
2024-12-16 19.72 19.72 19.70 20.29 0.0M
2024-12-13 19.20 19.20 18.90 20.03 0.0M
2024-12-12 19.25 19.25 19.25 19.61 0.0M
2024-12-11 19.75 19.75 18.70 19.47 0.0M
2024-12-10 19.64 19.65 19.64 19.31 0.0M
2024-12-09 18.61 18.61 18.61 19.38 0.0M
2024-12-06 19.63 19.63 19.00 20.10 0.0M
2024-12-05 19.75 19.75 18.90 20.47 0.0M
2024-12-04 18.91 19.17 18.50 19.02 0.0M
2024-12-03 19.51 20.12 19.51 19.42 0.0M
2024-12-02 19.88 19.90 19.88 19.50 0.0M
2024-11-29 19.94 20.10 19.94 19.80 0.0M
2024-11-28 20.33 20.52 20.33 20.23 0.0M
2024-11-27 21.08 21.26 21.08 21.59 0.0M
2024-11-26 21.60 22.13 21.60 20.79 0.0M
2024-11-25 22.13 22.21 22.10 22.02 0.0M
2024-11-22 26.30 26.30 26.20 25.67 0.0M
2024-11-21 27.70 27.70 26.32 26.27 0.0M
2024-11-20 23.48 26.15 23.48 28.22 0.0M
2024-11-19 22.23 24.70 22.23 24.40 0.0M
2024-11-18 23.62 24.00 23.62 22.42 0.0M
2024-11-15 22.96 22.96 22.96 22.96 0.0M
2024-11-14 21.34 21.34 21.34 20.36 0.0M
2024-11-13 22.87 22.87 22.87 21.59 0.0M
2024-11-12 22.66 22.87 22.66 22.33 0.0M
2024-11-11 21.59 21.59 21.59 21.59 0.0M
2024-11-08 22.50 22.93 22.50 22.52 0.0M
2024-11-07 23.99 24.00 23.81 22.41 0.0M
2024-11-06 24.79 24.88 23.90 23.68 0.0M
2024-11-05 34.27 34.27 32.18 30.74 0.0M
2024-11-04 37.67 37.67 36.00 35.17 0.0M
2024-11-01 38.46 38.46 38.46 35.96 0.0M
2024-10-31 36.62 36.62 36.62 36.62 0.0M
2024-10-30 32.01 32.10 32.01 32.72 0.0M
2024-10-29 32.61 32.61 32.61 31.99 0.0M
2024-10-28 33.55 33.55 32.80 32.29 0.0M
2024-10-25 31.98 31.98 31.98 33.21 0.0M
2024-10-24 33.65 33.65 33.00 35.14 0.0M
2024-10-23 31.88 31.88 31.88 33.40 0.0M
2024-10-22 32.70 32.89 32.58 32.77 0.0M
2024-10-21 30.98 30.98 30.98 32.95 0.0M
2024-10-18 32.82 32.82 32.40 31.77 0.0M
2024-10-17 34.01 34.01 34.01 33.40 0.0M
2024-10-16 34.90 34.90 34.90 34.90 0.0M
2024-10-15 31.90 32.12 31.90 33.57 0.0M
2024-10-14 35.06 35.06 35.06 32.75 0.0M
2024-10-11 36.96 36.96 36.96 35.39 0.0M
2024-10-10 35.62 35.62 35.62 35.67 0.0M
2024-10-09 37.39 37.39 37.39 35.34 0.0M
2024-10-08 37.06 37.06 37.06 37.06 0.0M
2024-10-07 35.79 35.79 35.79 35.79 0.0M
2024-10-04 36.79 36.79 36.79 36.48 0.0M
2024-10-03 34.70 34.70 34.70 35.77 0.0M
2024-10-02 34.40 34.40 34.40 33.61 0.0M
2024-10-01 33.36 33.36 33.36 33.36 0.0M
2024-09-30 31.02 31.02 31.02 31.02 0.0M
2024-09-27 28.23 28.23 28.23 28.14 0.0M
2024-09-26 26.97 26.97 26.97 27.48 0.0M
2024-09-25 27.66 27.66 27.66 26.94 0.0M
2024-09-24 26.32 26.32 26.32 27.21 0.0M
2024-09-23 27.04 27.04 27.04 26.93 0.0M
2024-09-20 27.18 27.18 27.18 27.40 0.0M
2024-09-19 27.70 27.70 27.70 27.75 0.0M
2024-09-18 30.41 31.05 30.41 29.63 0.0M
2024-09-17 29.51 29.51 29.51 29.20 0.0M
2024-09-16 28.69 28.69 28.69 30.46 0.0M
2024-09-13 27.54 27.54 27.54 27.54 0.0M
2024-09-12 31.99 31.99 31.99 31.99 0.0M
2024-09-11 33.19 33.19 33.19 35.72 0.0M
2024-09-10 34.25 34.25 34.25 34.25 0.0M
2024-09-09 38.45 38.45 38.45 38.45 0.0M
2024-09-06 36.50 36.50 36.39 41.86 0.0M
2024-09-05 37.03 37.03 37.03 37.03 0.0M
2024-09-04 36.32 37.43 34.00 34.60 0.0M
2024-09-03 24.88 24.88 24.88 28.12 0.0M
2024-09-02 25.26 25.26 25.26 25.26 0.0M
2024-08-30 25.98 25.98 25.98 25.96 0.0M
2024-08-29 28.13 28.13 28.13 26.88 0.0M
2024-08-28 25.67 25.67 25.67 27.35 0.0M
2024-08-27 27.32 27.32 27.32 26.84 0.0M
2024-08-26 27.75 27.75 27.75 27.75 0.0M
2024-08-23 30.18 30.18 29.64 28.26 0.0M
2024-08-22 27.85 28.21 27.70 29.43 0.0M
2024-08-21 27.59 28.71 27.57 28.77 0.0M
2024-08-20 25.54 25.54 25.54 26.87 0.0M
2024-08-19 27.48 27.48 27.42 25.56 0.0M
2024-08-16 27.37 27.70 27.37 27.35 0.0M
2024-08-15 29.62 29.62 26.92 26.26 0.0M
2024-08-14 31.18 31.18 31.18 31.18 0.0M
2024-08-13 39.30 39.30 39.30 39.30 0.0M
2024-08-12 38.04 38.04 38.04 38.04 0.0M
2024-08-09 56.50 56.50 56.50 56.50 0.0M
2024-08-08 59.71 59.71 59.71 59.71 0.0M
2024-08-07 53.83 53.83 53.83 53.83 0.0M
2024-08-06 91.98 91.98 91.98 93.10 0.0M
2024-08-02 78.96 82.76 78.96 87.60 0.0M
2024-08-01 47.76 47.76 47.76 52.29 0.0M
2024-07-31 49.55 49.55 48.65 46.18 0.0M
2024-07-30 46.99 46.99 46.99 50.24 0.0M
2024-07-29 49.07 49.07 49.07 49.07 0.0M
2024-07-26 53.19 53.19 53.19 50.13 0.0M
2024-07-25 50.85 50.85 50.85 50.85 0.0M
2024-07-24 46.64 46.64 46.64 46.64 0.0M
2024-07-23 41.70 41.70 41.70 41.70 0.0M
2024-07-22 45.91 45.91 44.02 45.28 0.0M
2024-07-19 46.14 46.14 46.14 48.66 0.0M
2024-07-18 39.82 39.82 39.82 44.24 0.0M
2024-07-17 38.55 38.55 38.55 41.08 0.0M
2024-07-16 38.55 38.55 38.55 37.92 0.0M
2024-07-15 36.02 36.02 36.02 36.02 0.0M
2024-07-12 37.29 37.29 37.29 36.02 0.0M
2024-07-11 37.92 37.92 37.92 37.92 0.0M
2024-07-10 37.92 37.92 37.92 37.92 0.0M
2024-07-09 37.92 38.55 37.29 37.92 0.0M
2024-07-08 39.18 39.18 39.18 37.92 0.0M
2024-07-05 39.18 39.18 39.18 39.82 0.0M
2024-07-04 38.55 38.55 38.55 39.18 0.0M
2024-07-03 39.18 39.18 39.18 38.55 0.0M
2024-07-02 40.45 42.34 40.45 39.82 0.0M
2024-07-01 42.98 42.98 42.98 42.98 0.0M
2024-06-28 42.98 42.98 42.98 42.98 0.0M
2024-06-27 43.61 43.61 43.61 44.24 0.0M
2024-06-26 44.87 44.87 44.87 45.50 0.0M
2024-06-25 46.77 47.40 46.77 46.77 0.0M
2024-06-24 48.03 48.03 48.03 46.77 0.0M
2024-06-21 48.66 48.66 48.66 48.66 0.0M
2024-06-20 48.03 48.03 48.03 48.03 0.0M
2024-06-19 46.77 46.77 46.77 46.77 0.0M
2024-06-18 47.40 47.40 47.40 46.77 0.0M
2024-06-17 48.03 48.03 48.03 46.77 0.0M
2024-06-14 44.24 44.24 44.24 49.30 0.0M
2024-06-13 43.61 43.61 43.61 46.14 0.0M
2024-06-12 46.77 46.77 46.77 44.24 0.0M
2024-06-11 46.77 46.77 46.77 47.40 0.0M
2024-06-10 48.66 48.66 48.66 47.40 0.0M
2024-06-07 46.77 46.77 46.77 46.77 0.0M
2024-06-06 48.03 48.03 48.03 47.40 0.0M
2024-06-05 49.93 49.93 49.93 48.03 0.0M
2024-06-04 51.82 51.82 51.82 51.82 0.0M
2024-06-03 51.19 51.19 51.19 51.19 0.0M
2024-05-31 54.98 54.98 54.98 54.98 0.0M
2024-05-30 56.88 56.88 56.88 54.35 0.0M
2024-05-29 51.82 51.82 51.82 53.72 0.0M
2024-05-28 46.77 46.77 46.77 48.66 0.0M
2024-05-27 47.40 47.40 47.40 47.40 0.0M
2024-05-24 51.82 51.82 51.82 48.03 0.0M
2024-05-23 48.03 48.03 48.03 48.66 0.0M
2024-05-22 47.40 47.40 47.40 47.40 0.0M
2024-05-21 49.30 49.30 49.30 48.66 0.0M
2024-05-20 49.30 49.30 49.30 48.66 0.0M
2024-05-17 50.56 50.56 50.56 50.56 0.0M
2024-05-16 50.56 50.56 50.56 51.19 0.0M
2024-05-15 54.98 54.98 54.98 51.82 0.0M
2024-05-14 58.14 58.14 58.14 56.88 0.0M
2024-05-13 56.25 56.25 56.25 56.88 0.0M
2024-05-10 58.78 59.41 57.51 58.78 0.0M
2024-05-09 59.41 59.41 59.41 59.41 0.0M
2024-05-08 60.04 60.04 60.04 60.67 0.0M
2024-05-07 61.30 61.30 61.30 61.30 0.0M
2024-05-06 64.46 64.46 64.46 62.57 0.0M
2024-05-03 68.89 68.89 68.89 66.36 0.0M
2024-05-02 72.68 72.68 72.68 72.68 0.0M
2024-04-30 70.78 70.78 70.78 72.68 0.0M
2024-04-29 72.68 72.68 72.68 71.42 0.0M
2024-04-26 75.84 75.84 75.84 75.84 0.0M
2024-04-25 80.26 80.26 80.26 83.42 0.0M
2024-04-24 75.84 75.84 75.84 79.00 0.0M
2024-04-23 82.16 82.16 82.16 82.16 0.0M
2024-04-22 95.43 95.43 95.43 92.27 0.0M
2024-04-19 101.12 101.12 101.12 101.12 0.0M
2024-04-18 91.01 91.01 91.01 91.01 0.0M
2024-04-17 99.86 99.86 99.86 99.86 0.0M
2024-04-16 101.12 101.12 101.12 101.12 0.0M
2024-04-15 87.85 87.85 87.85 93.54 0.0M
2024-04-12 79.00 79.00 79.00 95.43 0.0M
2024-04-11 87.22 87.22 87.22 87.22 0.0M
2024-04-10 76.47 76.47 76.47 82.16 0.0M
2024-04-09 78.37 78.37 78.37 82.16 0.0M
2024-04-08 85.32 85.32 85.32 79.00 0.0M
2024-04-05 82.79 82.79 82.79 82.79 0.0M
2024-04-04 75.21 75.21 75.21 72.05 0.0M
2024-04-03 79.00 79.00 79.00 73.94 0.0M
2024-04-02 72.68 72.68 72.68 77.74 0.0M
2024-03-28 68.26 68.26 68.26 68.26 0.0M
2024-03-27 69.52 69.52 69.52 68.89 0.0M
2024-03-26 70.15 70.15 70.15 68.89 0.0M
2024-03-25 73.31 73.31 73.31 71.42 0.0M
2024-03-22 72.05 72.05 72.05 72.05 0.0M
2024-03-21 70.15 70.15 70.15 73.31 0.0M
2024-03-20 79.00 79.00 79.00 77.10 0.0M
2024-03-19 82.79 82.79 82.79 77.74 0.0M
2024-03-18 84.69 84.69 84.69 81.53 0.0M
2024-03-15 82.79 82.79 82.79 88.48 0.0M
2024-03-14 77.10 77.10 77.10 84.69 0.0M
2024-03-13 79.00 79.00 79.00 78.37 0.0M
2024-03-12 87.85 87.85 87.85 81.53 0.0M
2024-03-11 91.01 91.01 91.01 92.27 0.0M
2024-03-08 84.06 84.06 84.06 86.58 0.0M
2024-03-07 84.69 84.69 84.69 84.69 0.0M
2024-03-06 84.69 84.69 84.69 84.69 0.0M
2024-03-05 85.95 85.95 85.95 85.95 0.0M
2024-03-04 79.00 79.00 79.00 79.00 0.0M
2024-03-01 77.74 77.74 77.74 77.74 0.0M
2024-02-29 80.90 80.90 80.90 80.90 0.0M
2024-02-28 80.26 80.26 80.26 80.26 0.0M
2024-02-27 79.63 79.63 79.63 79.63 0.0M
2024-02-26 83.42 83.42 83.42 83.42 0.0M
2024-02-23 88.48 88.48 88.48 88.48 0.0M
2024-02-22 87.85 87.85 87.85 87.85 0.0M
2024-02-21 96.70 96.70 96.70 96.70 0.0M
2024-02-20 98.59 98.59 98.59 98.59 0.0M
2024-02-19 92.90 92.90 92.90 92.90 0.0M
2024-02-16 89.74 89.74 89.74 89.74 0.0M
2024-02-15 96.06 96.06 96.06 96.06 0.0M
2024-02-14 97.33 97.33 97.33 97.33 0.0M
2024-02-13 99.22 99.22 99.22 99.22 0.0M
2024-02-12 90.38 90.38 90.38 90.38 0.0M
2024-02-09 85.95 85.95 85.95 85.95 0.0M
2024-02-08 88.48 88.48 88.48 88.48 0.0M
2024-02-07 87.85 87.85 87.85 87.85 0.0M
2024-02-06 92.90 92.90 92.90 92.90 0.0M
2024-02-05 103.65 103.65 103.65 103.65 0.0M
2024-02-02 99.22 99.22 99.22 99.22 0.0M
2024-02-01 100.49 101.12 100.49 106.18 0.0M
2024-01-31 103.02 103.02 103.02 103.02 0.0M
2024-01-30 95.43 95.43 95.43 95.43 0.0M
2024-01-29 99.86 99.86 99.86 99.86 0.0M
2024-01-26 95.43 95.43 95.43 95.43 0.0M
2024-01-25 96.70 96.70 96.70 96.70 0.0M
2024-01-24 89.74 89.74 89.74 89.74 0.0M
2024-01-23 92.27 92.27 92.27 92.27 0.0M
2024-01-22 100.49 100.49 100.49 100.49 0.0M
2024-01-19 103.65 103.65 103.65 103.65 0.0M
2024-01-18 109.97 109.97 109.97 109.97 0.0M
2024-01-17 113.76 113.76 113.76 113.76 0.0M
2024-01-16 105.54 105.54 105.54 105.54 0.0M
2024-01-15 103.02 103.02 103.02 103.02 0.0M
2024-01-12 99.22 99.22 99.22 99.22 0.0M
2024-01-11 104.28 104.28 104.28 104.28 0.0M
2024-01-10 98.59 98.59 98.59 98.59 0.0M
2024-01-09 109.34 109.34 109.34 106.18 0.0M
2024-01-05 112.50 112.50 112.50 112.50 0.0M
2024-01-04 117.55 117.55 117.55 117.55 0.0M
2024-01-03 120.71 120.71 120.71 120.71 0.0M
2024-01-02 119.45 119.45 119.45 119.45 0.0M