CBOE Dyn Long Vix Fut

DLVIX
🏛️ usa →
358.79
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
2022-12-31 752.06 752.06 752.06 752.05 0.0M
2022-12-30 752.03 752.17 751.54 752.03 0.0M
2022-12-29 752.13 753.29 750.42 752.70 0.0M
2022-12-28 753.04 753.62 752.60 752.81 0.0M
2022-12-24 752.65 752.65 752.65 752.63 0.0M
2022-12-23 752.56 752.56 752.56 752.54 0.0M
2022-12-22 752.47 752.47 752.47 752.45 0.0M
2022-12-21 752.38 752.38 752.38 752.36 0.0M
2022-12-20 753.06 753.17 751.61 752.34 0.0M
2022-12-17 753.06 753.08 753.06 753.05 0.0M
2022-12-16 752.97 752.97 752.97 752.96 0.0M
2022-12-15 752.89 752.89 752.89 752.88 0.0M
2022-12-14 752.81 752.81 752.81 752.80 0.0M
2022-12-13 752.73 752.73 752.73 752.72 0.0M
2022-12-10 752.49 752.49 752.49 752.48 0.0M
2022-12-09 752.41 752.41 752.41 752.40 0.0M
2022-12-08 752.33 752.33 752.33 752.32 0.0M
2022-12-07 752.25 752.25 752.25 752.24 0.0M
2022-12-06 752.17 752.17 752.17 752.16 0.0M
2022-12-03 751.93 751.93 751.93 751.92 0.0M
2022-12-02 751.85 751.85 751.85 751.84 0.0M
2022-12-01 751.77 751.77 751.77 751.76 0.0M
2022-11-30 751.69 751.69 751.69 751.68 0.0M
2022-11-29 751.61 751.61 751.61 751.60 0.0M
2022-11-26 751.37 751.37 751.37 751.36 0.0M
2022-11-24 751.21 751.21 751.21 751.20 0.0M
2022-11-23 751.13 751.13 751.13 751.12 0.0M
2022-11-22 751.05 751.05 751.05 751.04 0.0M
2022-11-19 750.81 750.81 750.81 750.80 0.0M
2022-11-18 750.73 750.73 750.73 750.72 0.0M
2022-11-17 750.65 750.65 750.65 750.64 0.0M
2022-11-16 750.57 750.57 750.57 750.56 0.0M
2022-11-15 750.50 750.50 750.50 750.48 0.0M
2022-11-12 750.26 750.26 750.26 750.24 0.0M
2022-11-11 750.18 750.18 750.18 750.16 0.0M
2022-11-10 750.10 750.10 750.10 750.08 0.0M
2022-11-09 750.02 750.02 750.02 750.00 0.0M
2022-11-08 749.94 749.94 749.94 749.92 0.0M
2022-11-05 749.70 750.92 748.61 749.75 0.0M
2022-11-04 754.70 755.62 748.37 750.77 0.0M
2022-11-03 750.04 753.31 747.19 753.05 0.0M
2022-11-02 750.21 752.47 749.51 749.51 0.0M
2022-11-01 757.64 758.25 752.80 753.54 0.0M
2022-10-29 762.77 762.77 753.43 756.55 0.0M
2022-10-28 766.80 769.46 761.48 764.14 0.0M
2022-10-27 779.77 779.77 765.68 769.01 0.0M
2022-10-26 790.72 792.11 775.93 777.98 0.0M
2022-10-25 792.40 801.65 789.61 790.66 0.0M
2022-10-22 797.65 797.65 787.10 795.95 0.0M
2022-10-21 797.16 803.95 789.32 796.66 0.0M
2022-10-20 796.13 804.75 791.49 799.06 0.0M
2022-10-19 797.49 808.17 794.18 795.50 0.0M
2022-10-18 801.97 810.78 794.67 810.78 0.0M
2022-10-15 797.16 833.20 794.99 822.29 0.0M
2022-10-14 832.87 836.29 806.66 808.71 0.0M
2022-10-13 830.88 835.00 821.99 825.94 0.0M
2022-10-12 827.10 834.97 813.33 832.21 0.0M
2022-10-11 810.60 831.28 810.60 821.60 0.0M
2022-10-08 796.09 814.14 793.59 807.70 0.0M
2022-10-07 771.05 791.86 768.41 788.94 0.0M
2022-10-06 778.21 791.39 771.28 775.60 0.0M
2022-10-05 767.39 775.97 764.69 774.36 0.0M
2022-10-04 787.98 792.34 774.91 785.61 0.0M
2022-10-01 792.96 803.92 780.88 803.31 0.0M
2022-09-30 793.74 810.45 790.31 794.59 0.0M
2022-09-29 793.53 800.14 776.68 780.65 0.0M
2022-09-28 780.78 807.88 775.56 796.36 0.0M
2022-09-27 776.64 793.88 764.43 790.41 0.0M
2022-09-24 754.50 783.62 753.57 769.35 0.0M
2022-09-23 747.56 753.37 740.74 747.19 0.0M
2022-09-22 732.96 752.71 728.17 749.61 0.0M
2022-09-21 740.13 746.23 734.17 739.48 0.0M
2022-09-20 757.57 757.57 730.04 731.55 0.0M
2022-09-17 761.02 768.60 745.94 749.15 0.0M
2022-09-16 750.87 754.76 740.42 748.49 0.0M
2022-09-15 750.96 755.41 742.90 751.19 0.0M
2022-09-14 732.80 756.35 728.62 751.07 0.0M
2022-09-13 710.59 718.51 707.76 712.56 0.0M
2022-09-10 714.12 719.64 712.34 719.44 0.0M
2022-09-09 730.48 731.03 719.26 721.54 0.0M
2022-09-08 737.05 737.05 723.99 724.94 0.0M
2022-09-07 729.14 739.55 729.14 736.99 0.0M
2022-09-03 726.92 736.77 725.32 734.06 0.0M
2022-09-02 736.46 739.55 732.87 733.07 0.0M
2022-09-01 734.52 735.91 733.44 734.75 0.0M
2022-08-31 734.99 736.51 734.81 735.88 0.0M
2022-08-30 735.16 735.16 735.16 735.16 0.0M
2022-08-27 735.02 735.02 735.02 735.02 0.0M
2022-08-26 734.96 734.97 734.96 734.97 0.0M
2022-08-25 734.93 734.93 734.93 734.93 0.0M
2022-08-24 734.88 734.88 734.88 734.88 0.0M
2022-08-23 734.83 734.83 734.83 734.83 0.0M
2022-08-20 734.69 734.69 734.69 734.69 0.0M
2022-08-19 734.64 734.64 734.64 734.64 0.0M
2022-08-18 734.59 734.59 734.59 734.59 0.0M
2022-08-17 734.54 734.54 734.54 734.54 0.0M
2022-08-16 734.50 734.50 734.50 734.50 0.0M
2022-08-13 734.35 734.35 734.35 734.35 0.0M
2022-08-12 734.31 734.31 734.31 734.31 0.0M
2022-08-11 734.26 734.26 734.26 734.26 0.0M
2022-08-10 734.21 734.21 734.21 734.21 0.0M
2022-08-09 734.16 734.16 734.16 734.16 0.0M
2022-08-06 734.02 734.02 734.02 734.02 0.0M
2022-08-05 733.97 733.97 733.97 733.97 0.0M
2022-08-04 733.93 733.93 733.93 733.93 0.0M
2022-08-03 733.88 733.88 733.88 733.88 0.0M
2022-08-02 733.83 733.83 733.83 733.83 0.0M
2022-07-30 733.69 733.69 733.69 733.69 0.0M
2022-07-29 733.64 733.64 733.64 733.64 0.0M
2022-07-28 733.61 733.61 733.61 733.61 0.0M
2022-07-27 733.58 733.58 733.58 733.58 0.0M
2022-07-26 733.55 733.55 733.55 733.55 0.0M
2022-07-23 733.45 733.45 733.45 733.45 0.0M
2022-07-22 733.42 733.42 733.42 733.42 0.0M
2022-07-21 733.39 733.39 733.39 733.39 0.0M
2022-07-20 733.43 733.57 732.49 733.42 0.0M
2022-07-19 731.12 735.14 730.60 734.48 0.0M
2022-07-16 734.63 735.76 731.65 732.27 0.0M
2022-07-15 741.75 744.74 736.99 737.74 0.0M
2022-07-14 741.24 742.51 733.57 736.80 0.0M
2022-07-13 733.01 739.56 728.92 735.95 0.0M
2022-07-12 729.61 736.42 728.58 734.02 0.0M
2022-07-09 731.74 732.75 722.75 725.35 0.0M
2022-07-08 732.15 734.21 725.54 732.21 0.0M
2022-07-07 743.66 750.00 735.72 735.72 0.0M
2022-07-06 757.56 761.97 740.48 741.20 0.0M
2022-07-02 755.70 763.99 739.46 741.58 0.0M
2022-07-01 754.05 765.67 748.69 752.54 0.0M
2022-06-30 744.32 753.20 740.37 744.24 0.0M
2022-06-29 726.06 746.43 722.45 741.92 0.0M
2022-06-28 734.44 738.85 727.30 730.69 0.0M
2022-06-25 738.65 738.93 733.30 738.77 0.0M
2022-06-24 741.27 751.56 740.51 744.76 0.0M
2022-06-23 755.07 755.07 744.21 744.21 0.0M
2022-06-22 749.31 752.27 746.38 752.27 0.0M
2022-06-18 760.56 762.47 755.79 756.82 0.0M
2022-06-17 760.90 763.90 760.53 762.38 0.0M
2022-06-16 757.69 757.69 753.55 755.90 0.0M
2022-06-15 758.59 758.59 758.59 758.59 0.0M
2022-06-14 758.58 758.58 758.58 758.58 0.0M
2022-06-11 758.52 758.52 758.52 758.52 0.0M
2022-06-10 758.51 758.51 758.51 758.51 0.0M
2022-06-09 758.49 758.49 758.49 758.49 0.0M
2022-06-08 761.02 761.18 758.46 758.54 0.0M
2022-06-07 758.37 761.11 758.37 759.87 0.0M
2022-06-04 760.74 762.20 758.82 760.55 0.0M
2022-06-03 765.18 765.71 756.75 758.47 0.0M
2022-06-02 761.82 773.60 759.63 764.10 0.0M
2022-06-01 775.48 780.53 764.28 766.03 0.0M
2022-05-28 769.66 773.38 767.91 768.64 0.0M
2022-05-27 776.53 780.48 773.86 780.48 0.0M
2022-05-26 790.27 790.60 778.27 779.29 0.0M
2022-05-25 791.57 801.01 787.10 787.74 0.0M
2022-05-24 784.02 792.02 778.63 787.14 0.0M
2022-05-21 777.14 817.10 775.29 789.10 0.0M
2022-05-20 818.45 823.04 780.09 784.79 0.0M
2022-05-19 769.91 815.24 767.28 811.84 0.0M
2022-05-18 753.87 766.06 750.85 762.42 0.0M
2022-05-17 777.72 780.35 766.35 768.39 0.0M
2022-05-14 789.52 792.15 772.03 783.59 0.0M
2022-05-13 822.65 834.35 802.80 807.76 0.0M
2022-05-12 843.58 850.11 814.27 815.43 0.0M
2022-05-11 806.52 839.08 804.70 817.81 0.0M
2022-05-10 815.40 844.50 811.06 840.66 0.0M
2022-05-07 807.36 837.30 788.89 790.86 0.0M
2022-05-06 702.43 812.71 699.57 801.48 0.0M
2022-05-05 735.10 742.76 684.08 686.60 0.0M
2022-05-04 767.22 768.84 738.11 742.74 0.0M
2022-05-03 776.55 797.78 770.01 771.69 0.0M
2022-04-30 760.43 778.89 752.77 777.36 0.0M
2022-04-29 755.60 761.99 747.98 756.69 0.0M
2022-04-28 762.89 766.09 757.94 765.57 0.0M
2022-04-27 758.34 764.89 758.11 764.07 0.0M
2022-04-26 758.04 759.20 756.03 756.23 0.0M
2022-04-23 757.38 757.38 757.38 757.38 0.0M
2022-04-22 757.37 757.37 757.37 757.37 0.0M
2022-04-21 757.37 757.37 757.37 757.37 0.0M
2022-04-20 757.36 757.36 757.36 757.36 0.0M
2022-04-19 757.35 757.35 757.35 757.35 0.0M
2022-04-15 755.48 757.56 755.04 757.35 0.0M
2022-04-14 756.26 756.26 756.26 756.26 0.0M
2022-04-13 756.25 756.25 756.25 756.25 0.0M
2022-04-12 756.24 756.24 756.24 756.24 0.0M
2022-04-09 756.22 756.22 756.22 756.22 0.0M
2022-04-08 756.22 756.22 756.22 756.22 0.0M
2022-04-07 756.21 756.21 756.21 756.21 0.0M
2022-04-06 756.20 756.20 756.20 756.20 0.0M
2022-04-05 756.19 756.19 756.19 756.19 0.0M
2022-04-02 756.17 756.17 756.17 756.17 0.0M
2022-04-01 756.17 756.17 756.17 756.17 0.0M
2022-03-31 755.78 757.33 755.45 756.23 0.0M
2022-03-30 757.02 757.91 755.13 755.58 0.0M
2022-03-29 761.40 766.23 758.34 758.64 0.0M
2022-03-26 765.32 768.05 760.07 760.34 0.0M
2022-03-25 768.44 771.00 760.89 765.33 0.0M
2022-03-24 774.49 775.53 766.96 767.75 0.0M
2022-03-23 768.66 770.33 764.97 767.90 0.0M
2022-03-22 773.70 778.16 756.43 776.67 0.0M
2022-03-19 807.76 810.36 772.85 774.21 0.0M
2022-03-18 811.03 811.72 791.67 800.37 0.0M
2022-03-17 839.20 843.88 806.68 812.50 0.0M
2022-03-16 863.26 867.22 846.33 855.77 0.0M
2022-03-15 852.93 890.03 836.89 868.94 0.0M
2022-03-12 828.66 857.36 828.66 855.88 0.0M
2022-03-11 866.82 872.15 835.47 844.15 0.0M
2022-03-10 844.89 858.38 832.35 858.12 0.0M
2022-03-09 870.91 889.55 839.22 872.33 0.0M
2022-03-08 829.64 876.71 828.56 873.97 0.0M
2022-03-05 829.19 845.85 821.83 823.01 0.0M
2022-03-04 796.63 814.84 793.11 808.97 0.0M
2022-03-03 818.03 819.17 795.27 799.24 0.0M
2022-03-02 798.19 825.98 794.11 822.81 0.0M
2022-03-01 790.67 799.69 783.13 790.14 0.0M
2022-02-26 781.64 784.66 770.45 773.20 0.0M
2022-02-25 802.38 802.38 779.23 780.82 0.0M
2022-02-24 776.01 788.11 775.51 788.01 0.0M
2022-02-23 780.22 782.18 777.65 779.08 0.0M
2022-02-19 776.60 782.11 775.32 780.06 0.0M
2022-02-18 771.86 778.10 768.82 777.09 0.0M
2022-02-17 775.99 779.75 759.10 761.63 0.0M
2022-02-16 776.52 780.18 769.88 771.10 0.0M
2022-02-15 784.78 801.86 783.64 787.55 0.0M
2022-02-12 751.44 795.79 750.49 789.02 0.0M
2022-02-11 743.33 766.55 729.43 758.93 0.0M
2022-02-10 732.49 737.94 727.24 729.99 0.0M
2022-02-09 757.33 769.10 742.80 744.34 0.0M
2022-02-08 771.33 776.73 755.99 769.90 0.0M
2022-02-05 797.87 816.68 763.47 786.01 0.0M
2022-02-04 770.19 811.20 749.24 810.46 0.0M
2022-02-03 736.94 756.82 723.42 725.93 0.0M
2022-02-02 783.44 800.95 741.49 741.82 0.0M
2022-02-01 848.74 853.24 794.02 795.88 0.0M
2022-01-29 865.82 888.33 836.39 841.52 0.0M
2022-01-28 850.93 887.49 845.12 876.45 0.0M
2022-01-27 854.30 879.61 842.78 871.93 0.0M
2022-01-26 877.42 887.21 863.12 867.45 0.0M
2022-01-25 872.04 886.74 863.88 864.36 0.0M
2022-01-22 857.08 864.79 855.16 863.42 0.0M
2022-01-21 853.81 856.06 852.55 855.67 0.0M
2022-01-20 855.21 855.21 855.21 855.21 0.0M
2022-01-19 855.21 855.21 855.21 855.21 0.0M
2022-01-15 855.20 855.20 855.20 855.20 0.0M
2022-01-14 855.20 855.20 855.20 855.20 0.0M
2022-01-13 855.20 855.20 855.20 855.20 0.0M
2022-01-12 855.20 855.20 855.20 855.20 0.0M
2022-01-11 855.20 855.20 855.20 855.20 0.0M
2022-01-08 855.19 855.19 855.19 855.19 0.0M
2022-01-07 855.19 855.19 855.19 855.19 0.0M
2022-01-06 855.19 855.19 855.19 855.19 0.0M
2022-01-05 855.19 855.19 855.19 855.19 0.0M
2022-01-04 855.90 856.79 855.16 855.27 0.0M
2022-01-01 856.55 857.90 855.79 856.56 0.0M