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
2023-12-30 3,216.18 3,218.40 3,197.08 3,211.44 0.0M
2023-12-29 3,215.13 3,215.79 3,205.29 3,212.90 0.0M
2023-12-28 3,193.72 3,211.93 3,193.72 3,211.44 0.0M
2023-12-27 3,170.64 3,186.50 3,166.85 3,185.47 0.0M
2023-12-23 3,151.28 3,166.75 3,141.40 3,166.22 0.0M
2023-12-22 3,148.97 3,154.79 3,131.31 3,150.35 0.0M
2023-12-21 3,177.49 3,181.75 3,128.45 3,135.66 0.0M
2023-12-20 3,181.11 3,183.57 3,172.72 3,174.34 0.0M
2023-12-19 3,184.97 3,187.18 3,182.40 3,184.34 0.0M
2023-12-16 3,200.38 3,204.98 3,180.82 3,183.46 0.0M
2023-12-15 3,206.24 3,206.24 3,184.33 3,203.07 0.0M
2023-12-14 3,195.87 3,203.20 3,186.74 3,201.20 0.0M
2023-12-13 3,182.70 3,195.98 3,179.37 3,192.19 0.0M
2023-12-12 3,160.72 3,173.46 3,160.72 3,172.68 0.0M
2023-12-09 3,147.44 3,158.02 3,145.34 3,158.02 0.0M
2023-12-08 3,140.16 3,143.59 3,135.15 3,138.40 0.0M
2023-12-07 3,148.76 3,151.80 3,135.57 3,137.70 0.0M
2023-12-06 3,135.76 3,142.38 3,133.64 3,142.38 0.0M
2023-12-05 3,129.83 3,137.35 3,118.01 3,136.28 0.0M
2023-12-02 3,137.10 3,144.71 3,134.95 3,138.04 0.0M
2023-12-01 3,129.45 3,135.80 3,120.64 3,135.11 0.0M
2023-11-30 3,139.52 3,139.52 3,122.17 3,124.88 0.0M
2023-11-29 3,127.61 3,136.91 3,121.88 3,134.08 0.0M
2023-11-28 3,125.06 3,127.88 3,122.89 3,125.87 0.0M
2023-11-25 3,103.33 3,129.26 3,102.81 3,129.26 0.0M
2023-11-23 3,112.90 3,112.90 3,094.43 3,100.06 0.0M
2023-11-22 3,090.14 3,106.25 3,090.14 3,105.34 0.0M
2023-11-21 3,090.02 3,097.94 3,090.02 3,091.75 0.0M
2023-11-18 3,078.95 3,086.67 3,073.07 3,085.50 0.0M
2023-11-17 3,068.40 3,076.36 3,062.43 3,075.52 0.0M
2023-11-16 3,064.05 3,067.93 3,058.24 3,066.93 0.0M
2023-11-15 3,068.80 3,070.63 3,051.38 3,051.38 0.0M
2023-11-14 3,037.49 3,052.79 3,033.47 3,046.20 0.0M
2023-11-11 3,024.30 3,044.89 3,024.30 3,039.43 0.0M
2023-11-10 3,038.06 3,038.06 3,009.30 3,013.40 0.0M
2023-11-09 3,030.54 3,034.20 3,021.53 3,032.81 0.0M
2023-11-08 3,024.33 3,027.02 3,022.83 3,025.64 0.0M
2023-11-07 3,022.39 3,024.20 3,020.69 3,024.11 0.0M
2023-11-04 3,018.89 3,018.89 3,018.89 3,018.89 0.0M
2023-11-03 3,018.44 3,018.44 3,018.44 3,018.44 0.0M
2023-11-02 3,017.99 3,017.99 3,017.99 3,017.99 0.0M
2023-11-01 3,017.55 3,017.55 3,017.55 3,017.55 0.0M
2023-10-31 3,017.10 3,017.10 3,017.10 3,017.10 0.0M
2023-10-28 3,015.76 3,015.76 3,015.76 3,015.76 0.0M
2023-10-27 3,016.66 3,018.35 3,012.18 3,015.46 0.0M
2023-10-26 3,016.40 3,016.40 3,016.40 3,016.40 0.0M
2023-10-25 3,015.95 3,015.95 3,015.95 3,015.95 0.0M
2023-10-24 3,015.51 3,015.51 3,015.51 3,015.51 0.0M
2023-10-21 3,014.17 3,014.17 3,014.17 3,014.17 0.0M
2023-10-20 3,030.36 3,032.83 3,011.34 3,014.03 0.0M
2023-10-19 3,030.62 3,031.28 3,023.71 3,025.54 0.0M
2023-10-18 3,032.90 3,032.90 3,032.90 3,032.90 0.0M
2023-10-17 3,026.22 3,032.94 3,025.92 3,032.60 0.0M
2023-10-14 3,019.50 3,019.50 3,019.50 3,019.50 0.0M
2023-10-13 3,019.05 3,019.05 3,019.05 3,019.05 0.0M
2023-10-12 3,018.60 3,018.60 3,018.60 3,018.60 0.0M
2023-10-11 3,018.15 3,018.15 3,018.15 3,018.15 0.0M
2023-10-10 3,017.71 3,017.71 3,017.71 3,017.71 0.0M
2023-10-07 3,016.37 3,016.37 3,016.37 3,016.37 0.0M
2023-10-06 3,015.92 3,015.92 3,015.92 3,015.92 0.0M
2023-10-05 3,015.47 3,015.47 3,015.47 3,015.47 0.0M
2023-10-04 3,015.03 3,015.03 3,015.03 3,015.03 0.0M
2023-10-03 3,014.58 3,014.58 3,014.58 3,014.58 0.0M
2023-09-30 3,013.24 3,013.24 3,013.24 3,013.24 0.0M
2023-09-29 3,012.80 3,012.80 3,012.80 3,012.80 0.0M
2023-09-28 3,012.35 3,012.35 3,012.35 3,012.35 0.0M
2023-09-27 3,011.91 3,011.91 3,011.91 3,011.91 0.0M
2023-09-26 3,004.31 3,014.09 3,000.88 3,011.89 0.0M
2023-09-23 3,013.94 3,033.54 3,008.62 3,011.32 0.0M
2023-09-22 3,034.15 3,045.39 3,008.28 3,011.53 0.0M
2023-09-21 3,091.67 3,097.61 3,056.03 3,060.21 0.0M
2023-09-20 3,083.35 3,087.21 3,065.27 3,083.47 0.0M
2023-09-19 3,069.24 3,088.88 3,063.01 3,078.91 0.0M
2023-09-16 3,095.80 3,099.93 3,071.29 3,073.83 0.0M
2023-09-15 3,085.05 3,099.73 3,085.05 3,097.34 0.0M
2023-09-14 3,075.55 3,081.94 3,070.06 3,078.53 0.0M
2023-09-13 3,065.55 3,076.93 3,061.59 3,066.86 0.0M
2023-09-12 3,066.83 3,072.63 3,057.97 3,068.51 0.0M
2023-09-09 3,045.90 3,062.95 3,045.90 3,053.95 0.0M
2023-09-08 3,021.00 3,044.49 3,013.22 3,041.68 0.0M
2023-09-07 3,048.73 3,050.68 3,026.05 3,039.28 0.0M
2023-09-06 3,052.09 3,059.94 3,042.44 3,051.45 0.0M
2023-09-02 3,055.54 3,057.87 3,049.34 3,053.12 0.0M
2023-09-01 3,040.47 3,047.86 3,038.70 3,046.49 0.0M
2023-08-31 3,033.55 3,040.00 3,031.77 3,039.61 0.0M
2023-08-30 3,028.26 3,031.93 3,028.26 3,031.14 0.0M
2023-08-29 3,027.67 3,027.67 3,027.67 3,027.67 0.0M
2023-08-26 3,023.41 3,027.66 3,019.96 3,026.49 0.0M
2023-08-25 3,020.97 3,020.97 3,020.97 3,020.97 0.0M
2023-08-24 3,020.52 3,020.52 3,020.52 3,020.52 0.0M
2023-08-23 3,020.08 3,020.08 3,020.08 3,020.08 0.0M
2023-08-22 3,019.63 3,019.63 3,019.63 3,019.63 0.0M
2023-08-19 3,018.29 3,018.29 3,018.29 3,018.29 0.0M
2023-08-18 3,021.83 3,022.00 3,017.69 3,017.92 0.0M
2023-08-17 3,028.14 3,037.89 3,020.44 3,020.71 0.0M
2023-08-16 3,036.88 3,036.88 3,024.23 3,026.93 0.0M
2023-08-15 3,036.54 3,040.71 3,034.77 3,040.36 0.0M
2023-08-12 3,037.06 3,037.06 3,037.06 3,037.06 0.0M
2023-08-11 3,036.61 3,036.61 3,036.61 3,036.61 0.0M
2023-08-10 3,036.16 3,036.16 3,036.16 3,036.16 0.0M
2023-08-09 3,035.71 3,035.71 3,035.71 3,035.71 0.0M
2023-08-08 3,035.26 3,035.26 3,035.26 3,035.26 0.0M
2023-08-05 3,055.47 3,061.11 3,031.87 3,034.35 0.0M
2023-08-04 3,022.78 3,054.12 3,011.42 3,044.82 0.0M
2023-08-03 3,059.95 3,061.91 3,026.66 3,043.13 0.0M
2023-08-02 3,092.49 3,098.69 3,085.59 3,098.03 0.0M
2023-08-01 3,104.30 3,107.47 3,094.37 3,106.33 0.0M
2023-07-29 3,097.61 3,104.57 3,081.79 3,098.95 0.0M
2023-07-28 3,116.68 3,116.68 3,060.21 3,075.57 0.0M
2023-07-27 3,083.23 3,106.84 3,083.23 3,104.77 0.0M
2023-07-26 3,087.12 3,100.14 3,085.14 3,087.42 0.0M
2023-07-25 3,078.45 3,091.77 3,076.80 3,086.72 0.0M
2023-07-22 3,072.97 3,086.20 3,071.44 3,075.76 0.0M
2023-07-21 3,063.28 3,074.59 3,057.43 3,066.35 0.0M
2023-07-20 3,086.74 3,086.74 3,062.96 3,063.76 0.0M
2023-07-19 3,072.01 3,082.13 3,070.15 3,078.04 0.0M
2023-07-18 3,067.58 3,079.82 3,067.58 3,069.11 0.0M
2023-07-15 3,061.86 3,070.91 3,053.02 3,067.49 0.0M
2023-07-14 3,075.24 3,079.20 3,059.40 3,059.40 0.0M
2023-07-13 3,052.28 3,064.89 3,049.44 3,063.57 0.0M
2023-07-12 3,035.91 3,038.92 3,019.91 3,028.78 0.0M
2023-07-11 3,020.33 3,025.34 3,010.50 3,022.77 0.0M
2023-07-08 3,000.14 3,026.71 2,996.56 3,017.43 0.0M
2023-07-07 3,007.13 3,007.13 2,945.34 3,004.21 0.0M
2023-07-06 3,034.35 3,043.09 3,034.25 3,035.30 0.0M
2023-07-04 3,041.91 3,045.74 3,035.67 3,044.52 0.0M
2023-07-01 3,035.40 3,044.96 3,034.19 3,039.91 0.0M
2023-06-30 3,038.59 3,038.59 3,025.42 3,027.82 0.0M
2023-06-29 3,023.00 3,041.48 3,023.00 3,040.56 0.0M
2023-06-28 3,009.21 3,030.57 3,008.82 3,019.12 0.0M
2023-06-27 3,004.09 3,015.49 3,001.27 3,002.82 0.0M
2023-06-24 2,993.60 3,008.49 2,986.45 3,001.46 0.0M
2023-06-23 2,988.47 3,011.92 2,986.67 3,007.92 0.0M
2023-06-22 2,986.25 2,995.26 2,982.64 2,993.32 0.0M
2023-06-21 2,976.38 2,980.57 2,965.54 2,980.50 0.0M
2023-06-17 2,957.32 2,980.20 2,955.57 2,980.07 0.0M
2023-06-16 2,979.31 2,979.54 2,956.38 2,957.90 0.0M
2023-06-15 2,959.15 2,975.29 2,957.08 2,974.52 0.0M
2023-06-14 2,961.50 2,965.40 2,952.69 2,955.94 0.0M
2023-06-13 2,951.65 2,957.83 2,945.86 2,954.01 0.0M
2023-06-10 2,960.13 2,963.18 2,947.13 2,955.19 0.0M
2023-06-09 2,943.95 2,964.46 2,939.83 2,959.34 0.0M
2023-06-08 2,942.85 2,946.39 2,933.28 2,943.44 0.0M
2023-06-07 2,914.74 2,947.01 2,912.36 2,946.22 0.0M
2023-06-06 2,899.86 2,912.74 2,897.40 2,912.09 0.0M
2023-06-03 2,890.04 2,904.02 2,886.12 2,896.95 0.0M
2023-06-02 2,850.53 2,875.62 2,848.44 2,874.90 0.0M
2023-06-01 2,834.44 2,846.16 2,826.35 2,842.20 0.0M
2023-05-31 2,842.31 2,844.24 2,825.27 2,838.26 0.0M
2023-05-27 2,820.95 2,833.02 2,820.95 2,826.18 0.0M
2023-05-26 2,815.32 2,820.23 2,805.15 2,815.05 0.0M
2023-05-25 2,807.61 2,810.08 2,795.27 2,800.92 0.0M
2023-05-24 2,824.94 2,840.05 2,815.50 2,824.59 0.0M
2023-05-23 2,834.00 2,843.42 2,822.79 2,834.02 0.0M
2023-05-20 2,853.14 2,855.96 2,821.33 2,833.27 0.0M
2023-05-19 2,826.03 2,848.37 2,824.62 2,847.80 0.0M
2023-05-18 2,820.10 2,826.90 2,813.31 2,824.00 0.0M
2023-05-17 2,817.48 2,821.79 2,804.68 2,805.65 0.0M
2023-05-16 2,810.36 2,822.77 2,804.57 2,821.57 0.0M
2023-05-13 2,812.43 2,815.41 2,791.77 2,806.34 0.0M
2023-05-12 2,791.14 2,807.63 2,779.87 2,806.40 0.0M
2023-05-11 2,804.75 2,807.43 2,775.38 2,799.65 0.0M
2023-05-10 2,784.19 2,789.95 2,781.03 2,783.99 0.0M
2023-05-09 2,787.56 2,796.06 2,781.65 2,794.50 0.0M
2023-05-06 2,763.64 2,787.56 2,762.41 2,783.67 0.0M
2023-05-05 2,758.33 2,761.09 2,724.97 2,741.27 0.0M
2023-05-04 2,780.54 2,796.91 2,766.89 2,768.89 0.0M
2023-05-03 2,799.99 2,799.99 2,746.17 2,784.24 0.0M
2023-05-02 2,805.82 2,822.69 2,804.96 2,811.30 0.0M
2023-04-29 2,782.34 2,800.42 2,781.45 2,799.97 0.0M
2023-04-28 2,771.69 2,783.60 2,770.38 2,776.75 0.0M
2023-04-27 2,749.47 2,767.62 2,742.47 2,753.14 0.0M
2023-04-26 2,776.67 2,780.61 2,735.83 2,738.50 0.0M
2023-04-25 2,782.66 2,785.47 2,774.42 2,784.31 0.0M
2023-04-22 2,770.21 2,782.10 2,764.82 2,780.96 0.0M
2023-04-21 2,771.35 2,784.01 2,765.71 2,769.54 0.0M
2023-04-20 2,779.59 2,788.17 2,773.87 2,781.71 0.0M
2023-04-19 2,776.23 2,784.93 2,770.45 2,780.17 0.0M
2023-04-18 2,763.75 2,778.12 2,762.44 2,775.76 0.0M
2023-04-15 2,747.76 2,759.38 2,742.09 2,759.27 0.0M
2023-04-14 2,741.40 2,751.47 2,738.77 2,749.40 0.0M
2023-04-13 2,742.31 2,744.96 2,724.70 2,729.63 0.0M
2023-04-12 2,731.57 2,739.86 2,728.95 2,732.20 0.0M
2023-04-11 2,713.84 2,729.43 2,712.06 2,727.01 0.0M
2023-04-07 2,705.50 2,723.69 2,700.60 2,719.49 0.0M
2023-04-06 2,701.99 2,710.20 2,691.25 2,709.35 0.0M
2023-04-05 2,708.99 2,710.58 2,692.27 2,704.85 0.0M
2023-04-04 2,706.08 2,713.33 2,698.80 2,713.33 0.0M
2023-04-01 2,704.43 2,706.91 2,702.72 2,703.79 0.0M
2023-03-31 2,703.26 2,703.69 2,699.19 2,703.04 0.0M
2023-03-30 2,702.46 2,702.46 2,702.46 2,702.46 0.0M
2023-03-29 2,702.13 2,702.13 2,702.09 2,702.09 0.0M
2023-03-28 2,701.77 2,701.77 2,701.73 2,701.73 0.0M
2023-03-25 2,700.64 2,700.68 2,700.64 2,700.64 0.0M
2023-03-24 2,707.71 2,710.43 2,698.37 2,700.40 0.0M
2023-03-23 2,703.51 2,703.51 2,703.51 2,703.51 0.0M
2023-03-22 2,703.17 2,703.17 2,703.17 2,703.17 0.0M
2023-03-21 2,702.82 2,702.82 2,702.82 2,702.82 0.0M
2023-03-18 2,701.79 2,701.79 2,701.79 2,701.79 0.0M
2023-03-17 2,701.45 2,701.45 2,701.45 2,701.45 0.0M
2023-03-16 2,701.10 2,701.10 2,701.10 2,701.10 0.0M
2023-03-15 2,700.76 2,700.76 2,700.76 2,700.76 0.0M
2023-03-14 2,681.11 2,707.45 2,676.45 2,700.69 0.0M
2023-03-11 2,763.47 2,766.37 2,653.39 2,709.67 0.0M
2023-03-10 2,820.78 2,824.30 2,765.48 2,768.38 0.0M
2023-03-09 2,810.97 2,818.29 2,808.14 2,817.00 0.0M
2023-03-08 2,815.10 2,819.03 2,808.95 2,810.31 0.0M
2023-03-07 2,814.25 2,815.93 2,814.25 2,815.56 0.0M
2023-03-04 2,812.86 2,812.86 2,812.86 2,812.86 0.0M
2023-03-03 2,812.50 2,812.51 2,812.50 2,812.51 0.0M
2023-03-02 2,812.15 2,812.15 2,812.15 2,812.15 0.0M
2023-03-01 2,811.79 2,811.79 2,811.79 2,811.79 0.0M
2023-02-28 2,811.43 2,811.43 2,811.43 2,811.43 0.0M
2023-02-25 2,810.36 2,810.36 2,810.36 2,810.36 0.0M
2023-02-24 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2023-02-23 2,809.65 2,809.65 2,809.65 2,809.65 0.0M
2023-02-22 2,818.99 2,821.56 2,807.31 2,809.62 0.0M
2023-02-18 2,820.02 2,831.80 2,808.34 2,829.85 0.0M
2023-02-17 2,846.85 2,858.24 2,830.05 2,831.84 0.0M
2023-02-16 2,848.13 2,862.72 2,846.73 2,862.72 0.0M
2023-02-15 2,832.84 2,857.15 2,830.11 2,852.00 0.0M
2023-02-14 2,816.65 2,832.26 2,815.24 2,829.19 0.0M
2023-02-11 2,804.30 2,811.78 2,792.60 2,807.13 0.0M
2023-02-10 2,840.04 2,845.99 2,811.37 2,813.11 0.0M
2023-02-09 2,845.25 2,853.42 2,820.36 2,830.64 0.0M
2023-02-08 2,829.78 2,856.74 2,828.82 2,853.38 0.0M
2023-02-07 2,844.84 2,845.76 2,831.61 2,835.01 0.0M
2023-02-04 2,838.88 2,853.48 2,827.43 2,848.08 0.0M
2023-02-03 2,877.29 2,882.23 2,836.11 2,851.66 0.0M
2023-02-02 2,847.34 2,870.82 2,834.53 2,865.03 0.0M
2023-02-01 2,834.34 2,851.27 2,830.81 2,846.26 0.0M
2023-01-31 2,836.67 2,838.98 2,823.99 2,833.11 0.0M
2023-01-28 2,839.87 2,858.67 2,839.87 2,849.54 0.0M
2023-01-27 2,838.10 2,840.90 2,825.82 2,839.12 0.0M
2023-01-26 2,812.65 2,833.66 2,795.14 2,831.37 0.0M
2023-01-25 2,804.69 2,833.36 2,804.69 2,831.60 0.0M
2023-01-24 2,801.87 2,811.83 2,800.55 2,809.55 0.0M
2023-01-21 2,785.53 2,805.55 2,781.83 2,800.43 0.0M
2023-01-20 2,775.20 2,790.39 2,763.86 2,783.58 0.0M
2023-01-19 2,813.22 2,814.56 2,781.09 2,784.77 0.0M
2023-01-18 2,801.60 2,810.08 2,796.17 2,804.38 0.0M
2023-01-14 2,793.24 2,813.12 2,793.08 2,808.29 0.0M
2023-01-13 2,780.36 2,794.89 2,769.92 2,794.89 0.0M
2023-01-12 2,772.30 2,772.30 2,763.17 2,765.98 0.0M
2023-01-11 2,744.49 2,770.16 2,743.64 2,769.33 0.0M
2023-01-10 2,749.76 2,756.67 2,739.64 2,745.83 0.0M
2023-01-07 2,744.29 2,755.61 2,738.84 2,747.51 0.0M
2023-01-06 2,734.54 2,736.30 2,725.12 2,734.66 0.0M
2023-01-05 2,725.69 2,739.58 2,723.38 2,739.25 0.0M
2023-01-04 2,721.19 2,726.65 2,704.06 2,723.33 0.0M