CBOE Dyn Short Vix Fut

DSVIX
🏛️ usa →
3,305.56
Last Update: 2025-09-29
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 2,710.84 2,718.00 2,705.44 2,717.09 0.0M
2022-12-30 2,716.90 2,722.00 2,714.86 2,715.54 0.0M
2022-12-29 2,711.32 2,718.74 2,707.52 2,708.89 0.0M
2022-12-28 2,708.50 2,710.57 2,703.23 2,709.70 0.0M
2022-12-24 2,695.46 2,712.22 2,690.06 2,706.82 0.0M
2022-12-23 2,720.95 2,720.95 2,667.56 2,693.33 0.0M
2022-12-22 2,714.91 2,725.07 2,712.66 2,721.95 0.0M
2022-12-21 2,697.06 2,707.76 2,687.05 2,700.85 0.0M
2022-12-20 2,687.81 2,706.34 2,686.71 2,698.15 0.0M
2022-12-17 2,677.10 2,689.72 2,666.89 2,683.39 0.0M
2022-12-16 2,711.19 2,712.38 2,672.38 2,684.69 0.0M
2022-12-15 2,703.48 2,723.33 2,694.76 2,719.39 0.0M
2022-12-14 2,706.94 2,709.13 2,680.70 2,700.48 0.0M
2022-12-13 2,676.51 2,682.87 2,672.29 2,676.29 0.0M
2022-12-10 2,683.27 2,686.64 2,672.04 2,672.99 0.0M
2022-12-09 2,673.16 2,688.16 2,669.45 2,684.75 0.0M
2022-12-08 2,678.03 2,682.81 2,669.21 2,673.80 0.0M
2022-12-07 2,701.61 2,705.01 2,676.86 2,682.02 0.0M
2022-12-06 2,700.30 2,708.11 2,686.49 2,696.29 0.0M
2022-12-03 2,688.37 2,707.35 2,688.37 2,706.31 0.0M
2022-12-02 2,688.26 2,696.47 2,676.68 2,696.31 0.0M
2022-12-01 2,666.64 2,689.46 2,656.34 2,685.53 0.0M
2022-11-30 2,660.88 2,667.10 2,654.30 2,665.86 0.0M
2022-11-29 2,668.82 2,672.76 2,653.04 2,657.48 0.0M
2022-11-26 2,674.57 2,678.88 2,672.29 2,676.67 0.0M
2022-11-24 2,666.75 2,679.69 2,664.47 2,679.08 0.0M
2022-11-23 2,661.01 2,667.59 2,660.10 2,666.94 0.0M
2022-11-22 2,632.77 2,648.45 2,631.72 2,648.45 0.0M
2022-11-19 2,632.99 2,633.87 2,621.57 2,633.12 0.0M
2022-11-18 2,612.00 2,628.56 2,612.00 2,627.73 0.0M
2022-11-17 2,614.07 2,622.17 2,612.04 2,621.57 0.0M
2022-11-16 2,626.43 2,626.43 2,592.52 2,607.25 0.0M
2022-11-15 2,613.20 2,627.87 2,613.20 2,614.56 0.0M
2022-11-12 2,600.74 2,613.81 2,598.85 2,613.14 0.0M
2022-11-11 2,609.63 2,617.47 2,602.56 2,606.82 0.0M
2022-11-10 2,591.83 2,592.33 2,573.99 2,577.89 0.0M
2022-11-09 2,613.27 2,613.58 2,588.41 2,593.47 0.0M
2022-11-08 2,606.87 2,613.65 2,601.16 2,609.00 0.0M
2022-11-05 2,607.14 2,616.56 2,590.72 2,601.18 0.0M
2022-11-04 2,575.41 2,599.56 2,570.37 2,596.67 0.0M
2022-11-03 2,593.80 2,602.36 2,581.73 2,583.29 0.0M
2022-11-02 2,597.91 2,598.70 2,591.39 2,598.33 0.0M
2022-11-01 2,587.07 2,593.75 2,587.07 2,593.28 0.0M
2022-10-29 2,582.85 2,589.42 2,582.85 2,587.64 0.0M
2022-10-28 2,582.03 2,583.34 2,580.82 2,582.84 0.0M
2022-10-27 2,580.71 2,580.71 2,580.71 2,580.71 0.0M
2022-10-26 2,580.48 2,580.48 2,580.48 2,580.48 0.0M
2022-10-25 2,580.26 2,580.26 2,580.26 2,580.26 0.0M
2022-10-22 2,579.60 2,579.60 2,579.60 2,579.60 0.0M
2022-10-21 2,579.38 2,579.38 2,579.38 2,579.38 0.0M
2022-10-20 2,579.16 2,579.16 2,579.16 2,579.16 0.0M
2022-10-19 2,578.94 2,578.94 2,578.94 2,578.94 0.0M
2022-10-18 2,578.72 2,578.72 2,578.72 2,578.72 0.0M
2022-10-15 2,578.06 2,578.06 2,578.06 2,578.06 0.0M
2022-10-14 2,577.84 2,577.84 2,577.84 2,577.84 0.0M
2022-10-13 2,577.62 2,577.62 2,577.62 2,577.62 0.0M
2022-10-12 2,577.40 2,577.40 2,577.40 2,577.40 0.0M
2022-10-11 2,577.18 2,577.18 2,577.18 2,577.18 0.0M
2022-10-08 2,576.51 2,576.51 2,576.51 2,576.51 0.0M
2022-10-07 2,576.29 2,576.29 2,576.29 2,576.29 0.0M
2022-10-06 2,576.07 2,576.07 2,576.07 2,576.07 0.0M
2022-10-05 2,575.85 2,575.85 2,575.85 2,575.85 0.0M
2022-10-04 2,575.63 2,575.63 2,575.63 2,575.63 0.0M
2022-10-01 2,574.97 2,574.97 2,574.97 2,574.97 0.0M
2022-09-30 2,574.75 2,574.75 2,574.75 2,574.75 0.0M
2022-09-29 2,574.53 2,574.53 2,574.53 2,574.53 0.0M
2022-09-28 2,574.31 2,574.31 2,574.31 2,574.31 0.0M
2022-09-27 2,574.14 2,574.14 2,574.09 2,574.09 0.0M
2022-09-24 2,573.43 2,573.43 2,573.43 2,573.43 0.0M
2022-09-23 2,573.21 2,573.21 2,573.21 2,573.21 0.0M
2022-09-22 2,577.93 2,579.81 2,572.47 2,573.14 0.0M
2022-09-21 2,576.16 2,576.16 2,576.16 2,576.16 0.0M
2022-09-20 2,575.99 2,575.99 2,575.99 2,575.99 0.0M
2022-09-17 2,575.49 2,575.49 2,575.49 2,575.49 0.0M
2022-09-16 2,575.33 2,575.33 2,575.33 2,575.33 0.0M
2022-09-15 2,575.16 2,575.16 2,575.16 2,575.16 0.0M
2022-09-14 2,574.99 2,574.99 2,574.99 2,574.99 0.0M
2022-09-13 2,574.83 2,574.83 2,574.83 2,574.83 0.0M
2022-09-10 2,574.33 2,574.33 2,574.33 2,574.33 0.0M
2022-09-09 2,574.16 2,574.16 2,574.16 2,574.16 0.0M
2022-09-08 2,573.99 2,573.99 2,573.99 2,573.99 0.0M
2022-09-07 2,573.83 2,573.83 2,573.83 2,573.83 0.0M
2022-09-03 2,573.16 2,573.16 2,573.16 2,573.16 0.0M
2022-09-02 2,572.99 2,572.99 2,572.99 2,572.99 0.0M
2022-09-01 2,572.83 2,572.83 2,572.83 2,572.83 0.0M
2022-08-31 2,578.72 2,580.19 2,568.90 2,572.90 0.0M
2022-08-30 2,568.05 2,582.29 2,564.49 2,577.21 0.0M
2022-08-27 2,622.67 2,627.32 2,571.29 2,573.71 0.0M
2022-08-26 2,612.27 2,627.03 2,608.32 2,624.86 0.0M
2022-08-25 2,594.31 2,611.85 2,592.50 2,609.67 0.0M
2022-08-24 2,584.51 2,598.73 2,581.70 2,590.96 0.0M
2022-08-23 2,593.54 2,598.78 2,580.36 2,581.54 0.0M
2022-08-20 2,631.80 2,632.94 2,606.90 2,616.44 0.0M
2022-08-19 2,634.03 2,642.91 2,629.57 2,641.27 0.0M
2022-08-18 2,629.39 2,639.49 2,620.41 2,634.86 0.0M
2022-08-17 2,635.41 2,637.64 2,625.53 2,631.19 0.0M
2022-08-16 2,622.36 2,638.52 2,622.36 2,635.78 0.0M
2022-08-13 2,625.08 2,637.51 2,621.57 2,625.07 0.0M
2022-08-12 2,625.96 2,628.87 2,610.63 2,619.62 0.0M
2022-08-11 2,612.84 2,626.32 2,610.46 2,624.73 0.0M
2022-08-10 2,590.85 2,598.69 2,586.24 2,593.22 0.0M
2022-08-09 2,601.17 2,612.72 2,588.43 2,597.62 0.0M
2022-08-06 2,577.87 2,600.75 2,577.45 2,599.86 0.0M
2022-08-05 2,583.02 2,588.14 2,575.17 2,587.61 0.0M
2022-08-04 2,572.55 2,591.17 2,571.54 2,589.04 0.0M
2022-08-03 2,561.72 2,580.09 2,551.90 2,562.75 0.0M
2022-08-02 2,577.79 2,583.98 2,566.25 2,569.42 0.0M
2022-07-30 2,582.47 2,588.83 2,577.53 2,584.93 0.0M
2022-07-29 2,561.00 2,580.83 2,553.99 2,580.08 0.0M
2022-07-28 2,549.61 2,563.83 2,548.65 2,554.47 0.0M
2022-07-27 2,543.72 2,545.51 2,529.56 2,537.06 0.0M
2022-07-26 2,545.71 2,554.16 2,541.07 2,550.35 0.0M
2022-07-23 2,541.80 2,546.60 2,528.45 2,544.86 0.0M
2022-07-22 2,527.60 2,540.71 2,521.83 2,540.33 0.0M
2022-07-21 2,520.06 2,530.42 2,517.26 2,530.42 0.0M
2022-07-20 2,520.65 2,526.32 2,515.34 2,516.08 0.0M
2022-07-19 2,527.01 2,530.91 2,505.18 2,508.94 0.0M
2022-07-16 2,510.21 2,524.83 2,505.49 2,524.10 0.0M
2022-07-15 2,484.12 2,499.50 2,475.37 2,498.47 0.0M
2022-07-14 2,481.00 2,503.55 2,477.06 2,497.26 0.0M
2022-07-13 2,496.59 2,506.48 2,485.81 2,492.22 0.0M
2022-07-12 2,501.86 2,503.35 2,492.78 2,494.80 0.0M
2022-07-09 2,500.29 2,509.24 2,500.29 2,507.16 0.0M
2022-07-08 2,499.59 2,503.61 2,499.23 2,500.56 0.0M
2022-07-07 2,496.19 2,498.94 2,495.15 2,498.43 0.0M
2022-07-06 2,496.80 2,496.80 2,496.80 2,496.80 0.0M
2022-07-02 2,496.36 2,496.36 2,496.36 2,496.36 0.0M
2022-07-01 2,496.25 2,496.25 2,496.25 2,496.25 0.0M
2022-06-30 2,496.14 2,496.14 2,496.14 2,496.14 0.0M
2022-06-29 2,496.03 2,496.03 2,496.03 2,496.03 0.0M
2022-06-28 2,495.92 2,495.92 2,495.92 2,495.92 0.0M
2022-06-25 2,495.59 2,495.59 2,495.59 2,495.59 0.0M
2022-06-24 2,495.48 2,495.48 2,495.48 2,495.48 0.0M
2022-06-23 2,495.37 2,495.37 2,495.37 2,495.37 0.0M
2022-06-22 2,495.26 2,495.26 2,495.26 2,495.26 0.0M
2022-06-18 2,494.82 2,494.82 2,494.82 2,494.82 0.0M
2022-06-17 2,494.71 2,494.71 2,494.71 2,494.71 0.0M
2022-06-16 2,477.93 2,494.85 2,477.93 2,494.85 0.0M
2022-06-15 2,466.32 2,485.31 2,463.28 2,481.08 0.0M
2022-06-14 2,496.82 2,499.58 2,459.02 2,465.41 0.0M
2022-06-11 2,546.86 2,549.93 2,523.31 2,533.96 0.0M
2022-06-10 2,584.16 2,590.21 2,563.91 2,564.53 0.0M
2022-06-09 2,582.45 2,593.52 2,578.58 2,591.40 0.0M
2022-06-08 2,564.79 2,591.21 2,562.85 2,590.79 0.0M
2022-06-07 2,582.86 2,582.86 2,568.98 2,576.37 0.0M
2022-06-04 2,564.50 2,572.54 2,558.40 2,569.55 0.0M
2022-06-03 2,562.96 2,582.56 2,561.24 2,575.01 0.0M
2022-06-02 2,567.91 2,570.91 2,546.84 2,565.81 0.0M
2022-06-01 2,553.19 2,564.42 2,547.84 2,562.95 0.0M
2022-05-28 2,556.55 2,558.85 2,555.30 2,558.85 0.0M
2022-05-27 2,553.41 2,557.71 2,551.28 2,553.18 0.0M
2022-05-26 2,538.11 2,551.45 2,536.76 2,548.77 0.0M
2022-05-25 2,539.77 2,543.03 2,532.63 2,541.49 0.0M
2022-05-24 2,542.57 2,544.07 2,539.46 2,542.13 0.0M
2022-05-21 2,540.97 2,540.97 2,540.97 2,540.97 0.0M
2022-05-20 2,542.02 2,542.02 2,541.08 2,541.08 0.0M
2022-05-19 2,541.96 2,541.96 2,541.96 2,541.96 0.0M
2022-05-18 2,541.90 2,541.90 2,541.90 2,541.90 0.0M
2022-05-17 2,541.84 2,541.84 2,541.84 2,541.84 0.0M
2022-05-14 2,541.67 2,541.67 2,541.67 2,541.67 0.0M
2022-05-13 2,541.61 2,541.61 2,541.61 2,541.61 0.0M
2022-05-12 2,541.55 2,541.55 2,541.55 2,541.55 0.0M
2022-05-11 2,541.49 2,541.49 2,541.49 2,541.49 0.0M
2022-05-10 2,541.43 2,541.43 2,541.43 2,541.43 0.0M
2022-05-07 2,538.34 2,541.67 2,533.09 2,541.34 0.0M
2022-05-06 2,539.56 2,539.56 2,539.56 2,539.56 0.0M
2022-05-05 2,539.54 2,539.54 2,539.54 2,539.54 0.0M
2022-05-04 2,539.51 2,539.51 2,539.51 2,539.51 0.0M
2022-05-03 2,539.49 2,539.49 2,539.49 2,539.49 0.0M
2022-04-30 2,539.42 2,539.42 2,539.42 2,539.42 0.0M
2022-04-29 2,539.40 2,539.40 2,539.40 2,539.40 0.0M
2022-04-28 2,539.37 2,539.37 2,539.37 2,539.37 0.0M
2022-04-27 2,539.35 2,539.35 2,539.35 2,539.35 0.0M
2022-04-26 2,527.28 2,541.06 2,519.09 2,539.55 0.0M
2022-04-23 2,599.60 2,601.70 2,522.70 2,533.47 0.0M
2022-04-22 2,649.66 2,650.75 2,590.74 2,600.40 0.0M
2022-04-21 2,634.96 2,642.78 2,626.04 2,639.05 0.0M
2022-04-20 2,604.63 2,632.49 2,600.46 2,626.83 0.0M
2022-04-19 2,594.76 2,606.69 2,589.65 2,600.19 0.0M
2022-04-15 2,617.50 2,623.15 2,591.40 2,593.30 0.0M
2022-04-14 2,569.47 2,608.59 2,569.47 2,608.02 0.0M
2022-04-13 2,586.12 2,600.97 2,569.46 2,571.03 0.0M
2022-04-12 2,597.12 2,599.83 2,576.36 2,577.03 0.0M
2022-04-09 2,598.84 2,619.53 2,593.33 2,605.69 0.0M
2022-04-08 2,587.24 2,609.47 2,577.88 2,605.49 0.0M
2022-04-07 2,586.63 2,594.99 2,561.72 2,591.80 0.0M
2022-04-06 2,642.31 2,644.69 2,601.41 2,602.07 0.0M
2022-04-05 2,624.97 2,648.10 2,621.61 2,648.08 0.0M
2022-04-02 2,611.54 2,621.62 2,599.23 2,621.15 0.0M
2022-04-01 2,625.15 2,626.33 2,600.85 2,600.85 0.0M
2022-03-31 2,630.76 2,639.19 2,611.46 2,627.48 0.0M
2022-03-30 2,626.09 2,637.58 2,622.56 2,635.31 0.0M
2022-03-29 2,597.17 2,612.21 2,575.92 2,610.95 0.0M
2022-03-26 2,590.27 2,602.60 2,577.96 2,602.60 0.0M
2022-03-25 2,576.19 2,591.73 2,570.33 2,587.04 0.0M
2022-03-24 2,564.36 2,577.29 2,563.23 2,576.15 0.0M
2022-03-23 2,575.76 2,578.04 2,572.39 2,575.04 0.0M
2022-03-22 2,568.39 2,574.81 2,562.29 2,569.39 0.0M
2022-03-19 2,560.76 2,568.58 2,560.22 2,568.27 0.0M
2022-03-18 2,562.90 2,562.90 2,562.90 2,562.90 0.0M
2022-03-17 2,562.89 2,562.89 2,562.89 2,562.89 0.0M
2022-03-16 2,562.89 2,562.89 2,562.89 2,562.89 0.0M
2022-03-15 2,562.88 2,562.88 2,562.88 2,562.88 0.0M
2022-03-12 2,562.87 2,562.87 2,562.87 2,562.87 0.0M
2022-03-11 2,562.86 2,562.86 2,562.86 2,562.86 0.0M
2022-03-10 2,562.85 2,562.85 2,562.85 2,562.85 0.0M
2022-03-09 2,562.85 2,562.85 2,562.85 2,562.85 0.0M
2022-03-08 2,562.84 2,562.84 2,562.84 2,562.84 0.0M
2022-03-05 2,562.83 2,562.83 2,562.83 2,562.83 0.0M
2022-03-04 2,562.82 2,562.82 2,562.82 2,562.82 0.0M
2022-03-03 2,562.81 2,562.81 2,562.81 2,562.81 0.0M
2022-03-02 2,562.81 2,562.81 2,562.81 2,562.81 0.0M
2022-03-01 2,562.80 2,562.80 2,562.80 2,562.80 0.0M
2022-02-26 2,562.79 2,562.79 2,562.79 2,562.79 0.0M
2022-02-25 2,562.78 2,562.78 2,562.78 2,562.78 0.0M
2022-02-24 2,562.77 2,562.77 2,562.77 2,562.77 0.0M
2022-02-23 2,562.77 2,562.77 2,562.77 2,562.77 0.0M
2022-02-19 2,566.04 2,568.94 2,558.11 2,562.93 0.0M
2022-02-18 2,571.77 2,573.83 2,566.37 2,567.23 0.0M
2022-02-17 2,580.12 2,580.12 2,580.12 2,580.12 0.0M
2022-02-16 2,579.52 2,580.27 2,578.39 2,580.17 0.0M
2022-02-15 2,579.19 2,579.50 2,556.67 2,576.24 0.0M
2022-02-12 2,606.00 2,606.61 2,570.93 2,577.46 0.0M
2022-02-11 2,609.38 2,614.24 2,602.27 2,604.59 0.0M
2022-02-10 2,614.72 2,614.72 2,614.72 2,614.72 0.0M
2022-02-09 2,614.71 2,614.71 2,614.71 2,614.71 0.0M
2022-02-08 2,614.71 2,614.71 2,614.71 2,614.71 0.0M
2022-02-05 2,614.69 2,614.69 2,614.69 2,614.69 0.0M
2022-02-04 2,614.68 2,614.68 2,614.68 2,614.68 0.0M
2022-02-03 2,614.68 2,614.68 2,614.68 2,614.68 0.0M
2022-02-02 2,614.67 2,614.67 2,614.67 2,614.67 0.0M
2022-02-01 2,614.67 2,614.67 2,614.67 2,614.67 0.0M
2022-01-29 2,614.65 2,614.65 2,614.65 2,614.65 0.0M
2022-01-28 2,614.64 2,614.64 2,614.64 2,614.64 0.0M
2022-01-27 2,614.64 2,614.64 2,614.64 2,614.64 0.0M
2022-01-26 2,614.63 2,614.63 2,614.63 2,614.63 0.0M
2022-01-25 2,614.63 2,614.63 2,614.63 2,614.63 0.0M
2022-01-22 2,614.61 2,614.61 2,614.61 2,614.61 0.0M
2022-01-21 2,631.90 2,642.06 2,612.65 2,614.88 0.0M
2022-01-20 2,648.33 2,652.84 2,624.77 2,624.77 0.0M
2022-01-19 2,657.40 2,657.40 2,635.66 2,640.09 0.0M
2022-01-15 2,657.58 2,686.60 2,653.65 2,682.77 0.0M
2022-01-14 2,708.03 2,714.83 2,669.67 2,673.23 0.0M
2022-01-13 2,710.75 2,718.50 2,697.15 2,705.96 0.0M
2022-01-12 2,674.56 2,704.51 2,664.99 2,703.41 0.0M
2022-01-11 2,654.22 2,685.35 2,623.51 2,683.79 0.0M
2022-01-08 2,661.34 2,676.06 2,645.95 2,674.50 0.0M
2022-01-07 2,659.68 2,674.06 2,650.18 2,658.14 0.0M
2022-01-06 2,700.42 2,712.20 2,655.99 2,662.16 0.0M
2022-01-05 2,707.30 2,708.66 2,687.91 2,705.36 0.0M
2022-01-04 2,693.05 2,706.69 2,683.11 2,704.50 0.0M
2022-01-01 2,684.05 2,690.11 2,676.91 2,685.83 0.0M