S&P 500 VIX

🏛️ usa →
21.38
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 21.70 21.75 21.35 21.38 0.0M
2025-09-26 21.64 21.87 21.55 21.73 0.0M
2025-09-25 21.68 21.87 21.60 21.65 0.0M
2025-09-24 21.58 21.76 21.45 21.73 0.0M
2025-09-23 21.42 21.65 21.42 21.63 0.0M
2025-09-20 21.45 21.55 21.43 21.50 0.0M
2025-09-19 21.50 21.55 21.40 21.51 0.0M
2025-09-18 21.58 21.65 21.26 21.37 0.0M
2025-09-17 21.48 21.70 21.45 21.65 0.0M
2025-09-16 21.45 21.50 21.35 21.46 0.0M
2025-09-13 21.36 21.45 21.32 21.40 0.0M
2025-09-12 21.55 21.55 21.35 21.38 0.0M
2025-09-11 21.60 21.67 21.50 21.63 0.0M
2025-09-10 21.70 21.83 21.58 21.63 0.0M
2025-09-09 21.87 21.87 21.70 21.73 0.0M
2025-09-06 21.79 21.96 21.55 21.88 0.0M
2025-09-05 22.10 22.10 21.75 21.79 0.0M
2025-09-04 22.30 22.30 22.07 22.13 0.0M
2025-09-03 22.11 22.36 22.03 22.28 0.0M
2025-09-02 22.20 22.20 22.14 22.15 0.0M
2025-08-30 21.91 22.05 21.75 22.03 0.0M
2025-08-29 22.02 22.06 21.70 21.84 0.0M
2025-08-28 21.80 22.00 21.80 21.98 0.0M
2025-08-27 21.69 22.02 21.66 21.85 0.0M
2025-08-26 21.55 21.75 21.50 21.72 0.0M
2025-08-23 22.40 22.40 21.50 21.57 0.0M
2025-08-22 22.25 22.51 22.24 22.41 0.0M
2025-08-21 22.15 22.40 21.90 22.19 0.0M
2025-08-20 22.06 22.22 21.92 22.13 0.0M
2025-08-19 22.30 22.40 22.00 22.05 0.0M
2025-08-16 22.15 22.37 22.05 22.33 0.0M
2025-08-15 22.03 22.22 22.02 22.12 0.0M
2025-08-14 21.96 22.15 21.85 22.12 0.0M
2025-08-13 22.25 22.35 21.94 21.98 0.0M
2025-08-12 22.10 22.25 22.07 22.23 0.0M
2025-08-09 22.12 22.20 22.00 22.13 0.0M
2025-08-08 22.06 22.27 22.09 22.25 0.0M
2025-08-07 22.20 22.30 22.05 22.08 0.0M
2025-08-06 22.05 22.38 21.98 22.28 0.0M
2025-08-05 22.30 22.31 22.14 22.18 0.0M
2025-08-02 22.25 22.65 22.18 22.35 0.0M
2025-08-01 21.91 22.25 21.87 22.18 0.0M
2025-07-31 22.13 22.20 21.90 22.15 0.0M
2025-07-30 21.66 22.15 21.64 22.10 0.0M
2025-07-29 21.80 21.80 21.65 21.68 0.0M
2025-07-26 21.88 22.00 21.86 21.93 0.0M
2025-07-25 22.03 22.04 21.90 21.93 0.0M
2025-07-24 22.42 22.43 22.04 22.08 0.0M
2025-07-23 22.34 22.56 22.34 22.43 0.0M
2025-07-22 22.30 22.40 22.19 22.36 0.0M
2025-07-19 22.40 22.50 22.30 22.43 0.0M
2025-07-18 22.30 22.55 22.30 22.53 0.0M
2025-07-17 22.15 22.56 22.00 22.25 0.0M
2025-07-16 22.05 22.15 21.81 22.08 0.0M
2025-07-15 22.00 22.10 21.95 22.04 0.0M
2025-07-12 21.85 22.05 21.77 21.93 0.0M
2025-07-11 21.92 21.98 21.79 21.83 0.0M
2025-07-10 21.96 22.00 21.83 21.92 0.0M
2025-07-09 22.19 21.97 21.85 22.03 0.0M
2025-07-08 22.10 22.37 22.00 22.18 0.0M
2025-07-05 22.20 22.25 22.19 22.24 0.0M
2025-07-04 22.10 22.10 21.94 22.08 0.0M
2025-07-03 22.08 22.10 21.91 22.08 0.0M
2025-07-02 22.05 22.10 21.90 22.10 0.0M
2025-07-01 21.95 22.00 21.85 21.98 0.0M
2025-06-28 21.80 21.95 21.72 21.90 0.0M
2025-06-27 21.85 21.85 21.70 21.78 0.0M
2025-06-26 21.90 21.95 21.78 21.87 0.0M
2025-06-25 22.15 22.18 21.85 21.95 0.0M
2025-06-24 22.80 22.80 22.22 22.31 0.0M
2025-06-21 22.02 22.50 22.02 22.43 0.0M
2025-06-20 21.90 22.22 21.90 22.05 0.0M
2025-06-19 21.80 22.05 21.55 21.73 0.0M
2025-06-18 21.65 22.15 21.65 21.90 0.0M
2025-06-17 21.82 21.90 21.35 21.59 0.0M
2025-06-14 21.50 22.65 21.50 22.03 0.0M
2025-06-13 21.47 21.64 21.37 21.53 0.0M
2025-06-12 21.40 21.50 21.12 21.45 0.0M
2025-06-11 21.35 21.45 21.25 21.33 0.0M
2025-06-10 21.40 21.55 21.25 21.35 0.0M
2025-06-07 21.80 21.80 21.30 21.40 0.0M
2025-06-06 21.42 21.76 21.20 21.66 0.0M
2025-06-05 21.35 21.45 21.17 21.43 0.0M
2025-06-04 21.45 21.60 21.25 21.34 0.0M
2025-06-03 21.60 21.87 21.35 21.45 0.0M
2025-05-31 21.40 21.77 21.33 21.56 0.0M
2025-05-30 21.07 21.45 20.90 21.41 0.0M
2025-05-29 21.00 21.35 20.97 21.30 0.0M
2025-05-28 21.70 21.70 21.02 21.09 0.0M
2025-05-24 21.45 22.27 21.44 21.78 0.0M
2025-05-23 21.45 21.62 21.20 21.44 0.0M
2025-05-22 20.77 21.67 20.77 21.60 0.0M
2025-05-21 20.85 21.10 20.75 20.90 0.0M
2025-05-20 20.92 21.16 20.70 20.87 0.0M
2025-05-17 20.45 20.77 20.35 20.68 0.0M
2025-05-16 20.60 20.78 20.48 20.53 0.0M
2025-05-15 20.60 20.86 20.40 20.63 0.0M
2025-05-14 20.42 20.60 20.20 20.49 0.0M
2025-05-13 21.75 21.75 20.30 20.35 0.0M
2025-05-10 22.07 22.07 21.75 21.82 0.0M
2025-05-09 22.53 22.56 22.00 22.07 0.0M
2025-05-08 22.45 22.75 22.36 22.44 0.0M
2025-05-07 22.30 22.77 22.28 22.65 0.0M
2025-05-06 22.35 22.40 22.15 22.33 0.0M
2025-05-03 22.60 22.75 22.07 22.16 0.0M
2025-05-02 22.62 22.70 22.33 22.62 0.0M
2025-05-01 22.40 23.00 22.35 22.70 0.0M
2025-04-30 22.47 22.57 22.15 22.42 0.0M
2025-04-29 22.30 22.72 22.17 22.38 0.0M
2025-04-26 22.45 22.85 22.20 22.23 0.0M
2025-04-25 23.04 23.32 22.52 22.65 0.0M
2025-04-24 23.00 23.25 22.72 23.13 0.0M
2025-04-23 24.20 24.20 23.35 23.43 0.0M
2025-04-22 23.15 24.20 23.15 24.15 0.0M
2025-04-18 23.50 23.77 23.20 23.38 0.0M
2025-04-17 23.45 24.05 23.00 23.89 0.0M
2025-04-16 23.40 23.62 22.75 23.22 0.0M
2025-04-15 22.75 23.46 22.70 23.01 0.0M
2025-04-12 22.75 24.35 22.55 23.65 0.0M
2025-04-11 21.40 24.23 21.25 23.08 0.0M
2025-04-10 24.17 26.15 21.20 21.32 0.0M
2025-04-09 22.60 24.68 22.20 23.50 0.0M
2025-04-08 24.89 27.00 21.55 22.89 0.0M
2025-04-05 22.15 24.25 21.83 23.32 0.0M
2025-04-04 21.30 22.30 21.30 22.27 0.0M
2025-04-03 20.84 21.23 20.10 20.53 0.0M
2025-04-02 20.74 21.12 20.52 20.75 0.0M
2025-04-01 21.11 21.27 20.57 20.63 0.0M
2025-03-29 19.92 20.75 19.92 20.63 0.0M
2025-03-28 19.96 20.10 19.83 19.93 0.0M
2025-03-27 19.51 20.10 19.47 19.94 0.0M
2025-03-26 19.32 19.60 19.30 19.58 0.0M
2025-03-25 20.05 20.05 19.35 19.35 0.0M
2025-03-22 20.10 20.40 20.01 20.08 0.0M
2025-03-21 20.20 20.35 20.00 20.13 0.0M
2025-03-20 20.55 20.76 20.10 20.29 0.0M
2025-03-19 20.30 20.68 20.15 20.44 0.0M
2025-03-18 20.65 20.75 20.25 20.28 0.0M
2025-03-15 21.09 21.15 20.44 20.47 0.0M
2025-03-14 21.00 21.55 20.75 21.32 0.0M
2025-03-13 21.41 21.41 20.77 20.92 0.0M
2025-03-12 21.25 22.14 21.15 21.42 0.0M
2025-03-11 20.50 21.55 20.47 21.49 0.0M
2025-03-08 21.10 21.30 20.60 20.65 0.0M
2025-03-07 20.30 21.15 20.28 21.10 0.0M
2025-03-06 20.30 20.65 20.15 20.32 0.0M
2025-03-05 20.53 21.15 20.25 20.53 0.0M
2025-03-04 19.72 20.94 19.72 20.60 0.0M
2025-03-01 20.06 20.46 19.85 19.92 0.0M
2025-02-28 19.65 20.21 19.63 20.13 0.0M
2025-02-27 19.71 20.05 19.59 19.78 0.0M
2025-02-26 19.85 20.20 19.70 19.83 0.0M
2025-02-25 19.76 20.10 19.65 19.92 0.0M
2025-02-22 19.40 20.07 19.35 19.93 0.0M
2025-02-21 19.41 19.65 19.35 19.45 0.0M
2025-02-20 19.17 19.37 19.10 19.19 0.0M
2025-02-19 19.10 19.22 19.00 19.18 0.0M
2025-02-15 18.99 19.20 18.90 19.18 0.0M
2025-02-14 19.04 19.15 18.90 19.00 0.0M
2025-02-13 19.00 19.36 18.90 19.02 0.0M
2025-02-12 18.95 19.10 18.85 19.03 0.0M
2025-02-11 18.97 19.05 18.85 18.96 0.0M
2025-02-08 18.72 19.15 18.70 19.13 0.0M
2025-02-07 18.67 18.90 18.65 18.78 0.0M
2025-02-06 18.90 18.97 18.65 18.69 0.0M
2025-02-05 18.80 19.45 18.68 18.79 0.0M
2025-02-04 20.11 20.11 18.75 19.02 0.0M
2025-02-01 18.75 19.15 18.57 19.09 0.0M
2025-01-31 18.61 18.82 18.39 18.76 0.0M
2025-01-30 18.65 18.85 18.55 18.63 0.0M
2025-01-29 18.95 19.20 18.50 18.53 0.0M
2025-01-28 18.65 20.65 18.65 18.97 0.0M
2025-01-25 18.62 18.75 18.55 18.63 0.0M
2025-01-24 18.67 18.69 18.56 18.63 0.0M
2025-01-23 18.62 18.75 18.55 18.70 0.0M
2025-01-22 18.86 19.27 18.54 18.68 0.0M
2025-01-18 18.81 18.90 18.62 18.83 0.0M
2025-01-17 18.85 18.90 18.70 18.75 0.0M
2025-01-16 19.25 19.33 18.77 18.90 0.0M
2025-01-15 19.45 19.70 19.28 19.41 0.0M
2025-01-14 19.65 20.06 19.40 19.69 0.0M
2025-01-11 19.12 19.86 19.11 19.63 0.0M
2025-01-10 19.00 19.25 19.00 19.08 0.0M
2025-01-09 18.90 19.40 18.85 18.98 0.0M
2025-01-08 18.40 19.00 18.35 18.97 0.0M
2025-01-07 18.65 18.70 18.39 18.46 0.0M
2025-01-04 19.04 19.05 18.66 18.73 0.0M
2025-01-03 18.85 19.55 18.70 19.09 0.0M
2025-01-01 19.05 19.20 18.67 18.92 0.0M