CBOE Equity VIX on Apple

VXAPL
🏛️ usa →
26.07
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 41.82 41.95 40.63 40.63 0.0M
2022-12-30 42.53 42.53 39.94 39.98 0.0M
2022-12-29 40.32 43.49 39.17 43.49 0.0M
2022-12-28 40.12 41.09 39.44 39.72 0.0M
2022-12-24 38.41 39.11 36.74 37.01 0.0M
2022-12-23 35.02 40.01 35.02 37.64 0.0M
2022-12-22 35.22 35.30 33.81 34.10 0.0M
2022-12-21 37.40 37.89 35.94 36.16 0.0M
2022-12-20 38.05 38.33 36.58 36.69 0.0M
2022-12-17 37.72 38.39 36.66 37.26 0.0M
2022-12-16 34.19 37.25 34.18 37.17 0.0M
2022-12-15 34.07 35.29 33.17 33.44 0.0M
2022-12-14 31.83 34.89 31.35 33.85 0.0M
2022-12-13 36.14 37.02 35.72 35.76 0.0M
2022-12-10 34.98 35.43 33.52 34.77 0.0M
2022-12-09 35.49 36.08 34.00 34.25 0.0M
2022-12-08 35.19 36.27 35.01 35.76 0.0M
2022-12-07 32.40 35.03 32.40 34.61 0.0M
2022-12-06 31.66 33.03 31.26 32.25 0.0M
2022-12-03 32.41 32.41 30.06 30.09 0.0M
2022-12-02 32.35 32.90 31.17 31.22 0.0M
2022-12-01 36.09 36.28 31.53 31.53 0.0M
2022-11-30 35.49 36.37 34.70 35.67 0.0M
2022-11-29 34.80 35.50 34.12 35.01 0.0M
2022-11-26 33.08 33.47 32.38 32.71 0.0M
2022-11-24 32.34 32.34 31.04 31.14 0.0M
2022-11-23 33.65 33.94 31.58 31.67 0.0M
2022-11-22 34.70 34.91 33.81 33.82 0.0M
2022-11-19 34.15 34.98 33.30 33.59 0.0M
2022-11-18 36.82 36.89 34.72 34.73 0.0M
2022-11-17 36.50 37.19 35.61 35.81 0.0M
2022-11-16 35.24 37.63 34.60 35.72 0.0M
2022-11-15 36.74 37.00 35.08 35.68 0.0M
2022-11-12 35.71 35.91 34.47 34.50 0.0M
2022-11-11 36.55 36.67 34.65 34.65 0.0M
2022-11-10 39.18 41.01 38.91 40.46 0.0M
2022-11-09 37.87 39.61 37.19 38.53 0.0M
2022-11-08 39.87 40.79 38.22 38.22 0.0M
2022-11-05 36.56 39.36 36.16 37.97 0.0M
2022-11-04 37.29 38.18 36.89 37.46 0.0M
2022-11-03 35.57 36.06 34.16 36.03 0.0M
2022-11-02 33.96 35.64 33.71 34.77 0.0M
2022-11-01 35.60 35.73 34.03 34.31 0.0M
2022-10-29 36.40 36.40 33.44 33.44 0.0M
2022-10-28 40.90 45.19 40.58 44.85 0.0M
2022-10-27 40.21 40.91 38.91 40.69 0.0M
2022-10-26 41.18 41.51 39.60 39.60 0.0M
2022-10-25 42.56 43.08 41.61 41.61 0.0M
2022-10-22 43.31 43.82 41.73 42.03 0.0M
2022-10-21 44.49 44.88 42.69 43.58 0.0M
2022-10-20 45.56 46.11 44.67 44.80 0.0M
2022-10-19 44.15 46.44 43.41 44.80 0.0M
2022-10-18 47.69 47.69 45.45 45.81 0.0M
2022-10-15 45.77 47.98 45.67 47.20 0.0M
2022-10-14 48.49 49.11 45.64 46.22 0.0M
2022-10-13 48.49 49.15 47.45 48.80 0.0M
2022-10-12 48.22 48.65 46.69 48.00 0.0M
2022-10-11 47.54 48.46 47.15 47.53 0.0M
2022-10-08 45.48 46.93 45.07 46.36 0.0M
2022-10-07 43.46 44.38 42.78 44.15 0.0M
2022-10-06 43.96 44.74 42.58 42.58 0.0M
2022-10-05 43.64 43.64 42.07 42.46 0.0M
2022-10-04 48.71 48.74 44.58 44.58 0.0M
2022-10-01 48.42 48.92 45.42 48.34 0.0M
2022-09-30 46.34 48.96 45.65 47.79 0.0M
2022-09-29 46.48 48.55 43.38 43.71 0.0M
2022-09-28 42.66 45.55 41.41 43.90 0.0M
2022-09-27 43.15 44.25 41.50 43.87 0.0M
2022-09-24 40.17 42.42 39.91 40.24 0.0M
2022-09-23 39.18 40.21 37.68 38.59 0.0M
2022-09-22 36.69 39.22 35.45 39.15 0.0M
2022-09-21 37.24 38.62 36.21 37.23 0.0M
2022-09-20 39.86 39.87 36.17 36.17 0.0M
2022-09-17 37.28 39.55 37.28 38.22 0.0M
2022-09-16 35.12 36.95 34.58 36.11 0.0M
2022-09-15 35.64 36.01 34.66 34.73 0.0M
2022-09-14 31.78 36.41 31.78 35.92 0.0M
2022-09-13 29.97 31.08 29.48 30.62 0.0M
2022-09-10 31.66 31.69 29.63 29.63 0.0M
2022-09-09 33.93 34.04 32.00 32.21 0.0M
2022-09-08 35.40 36.44 32.62 32.87 0.0M
2022-09-07 34.24 36.21 34.12 35.40 0.0M
2022-09-03 31.73 34.28 30.37 33.72 0.0M
2022-09-02 33.76 37.79 33.11 33.18 0.0M
2022-09-01 33.16 33.35 32.02 33.15 0.0M
2022-08-31 32.98 35.25 32.93 33.39 0.0M
2022-08-30 34.67 34.89 32.66 33.49 0.0M
2022-08-27 28.01 32.22 28.01 32.12 0.0M
2022-08-26 29.07 29.44 27.76 27.76 0.0M
2022-08-25 30.33 30.59 28.95 29.34 0.0M
2022-08-24 30.55 30.81 29.53 30.32 0.0M
2022-08-23 30.69 30.77 29.56 30.24 0.0M
2022-08-20 28.65 28.90 27.89 28.19 0.0M
2022-08-19 27.98 28.69 27.51 27.64 0.0M
2022-08-18 26.45 27.92 26.29 27.70 0.0M
2022-08-17 26.03 26.26 25.36 25.56 0.0M
2022-08-16 26.80 26.95 25.44 25.49 0.0M
2022-08-13 25.89 26.42 25.26 25.26 0.0M
2022-08-12 25.77 26.75 25.68 26.48 0.0M
2022-08-11 26.99 27.19 25.83 26.11 0.0M
2022-08-10 28.81 29.77 28.57 29.10 0.0M
2022-08-09 28.58 29.14 27.57 28.13 0.0M
2022-08-06 29.63 29.92 27.82 27.82 0.0M
2022-08-05 29.58 29.75 28.65 28.65 0.0M
2022-08-04 30.32 30.41 29.05 29.27 0.0M
2022-08-03 30.74 31.25 28.64 31.06 0.0M
2022-08-02 29.97 30.08 28.78 29.57 0.0M
2022-07-30 29.08 29.52 27.34 27.60 0.0M
2022-07-29 34.94 35.05 32.34 33.34 0.0M
2022-07-28 36.43 36.43 34.27 35.10 0.0M
2022-07-27 36.82 38.22 36.73 37.64 0.0M
2022-07-26 35.85 36.87 35.06 36.40 0.0M
2022-07-23 34.76 35.94 34.26 35.26 0.0M
2022-07-22 35.40 36.48 34.22 34.85 0.0M
2022-07-21 36.59 36.80 34.95 35.34 0.0M
2022-07-20 38.08 38.08 36.21 36.34 0.0M
2022-07-19 37.45 38.85 35.80 38.70 0.0M
2022-07-16 38.95 39.52 36.79 36.79 0.0M
2022-07-15 40.94 41.74 39.77 39.87 0.0M
2022-07-14 41.37 41.69 39.44 39.79 0.0M
2022-07-13 38.73 40.45 38.19 40.04 0.0M
2022-07-12 38.85 39.37 38.09 39.30 0.0M
2022-07-09 38.49 38.60 36.49 36.63 0.0M
2022-07-08 39.63 40.09 37.94 38.03 0.0M
2022-07-07 41.90 42.20 39.63 40.33 0.0M
2022-07-06 45.19 45.58 41.29 41.76 0.0M
2022-07-02 43.49 44.24 41.59 41.67 0.0M
2022-07-01 43.27 45.11 42.34 44.20 0.0M
2022-06-30 41.99 42.80 40.55 41.56 0.0M
2022-06-29 39.10 41.57 38.37 41.36 0.0M
2022-06-28 38.35 39.70 38.09 38.93 0.0M
2022-06-25 37.79 37.81 35.85 36.13 0.0M
2022-06-24 38.24 39.12 37.31 38.03 0.0M
2022-06-23 38.69 39.09 36.93 38.76 0.0M
2022-06-22 39.55 39.57 37.41 37.92 0.0M
2022-06-18 42.72 42.81 39.63 40.20 0.0M
2022-06-17 42.07 44.78 42.03 43.62 0.0M
2022-06-16 42.83 42.84 38.59 39.90 0.0M
2022-06-15 44.57 45.31 42.16 43.22 0.0M
2022-06-14 43.68 46.21 43.46 45.52 0.0M
2022-06-11 39.03 40.53 38.40 39.55 0.0M
2022-06-10 35.33 37.19 34.21 37.19 0.0M
2022-06-09 35.42 35.46 33.21 34.42 0.0M
2022-06-08 37.86 38.19 34.55 34.70 0.0M
2022-06-07 36.46 37.95 35.64 36.58 0.0M
2022-06-04 37.49 38.98 36.33 37.64 0.0M
2022-06-03 38.21 38.93 34.93 35.05 0.0M
2022-06-02 37.83 39.08 36.88 37.45 0.0M
2022-06-01 36.68 40.16 36.68 38.34 0.0M
2022-05-28 38.58 38.58 36.76 36.79 0.0M
2022-05-27 43.37 43.37 38.50 39.46 0.0M
2022-05-26 43.74 43.76 40.37 41.41 0.0M
2022-05-25 42.01 45.18 41.86 42.92 0.0M
2022-05-24 42.53 44.05 40.85 40.85 0.0M
2022-05-21 40.86 47.45 39.77 42.57 0.0M
2022-05-20 44.17 45.28 41.16 42.17 0.0M
2022-05-19 38.83 44.05 38.55 43.40 0.0M
2022-05-18 38.53 39.64 36.71 37.14 0.0M
2022-05-17 40.53 43.97 39.70 41.32 0.0M
2022-05-14 52.20 52.20 40.92 41.27 0.0M
2022-05-13 47.82 51.31 45.66 47.08 0.0M
2022-05-12 42.55 45.64 40.17 44.98 0.0M
2022-05-11 40.54 43.12 39.97 41.43 0.0M
2022-05-10 41.56 44.58 41.56 43.41 0.0M
2022-05-07 41.74 43.78 38.17 39.02 0.0M
2022-05-06 34.69 41.96 33.20 40.38 0.0M
2022-05-05 37.34 37.95 32.77 33.22 0.0M
2022-05-04 39.27 40.15 36.82 37.36 0.0M
2022-05-03 31.89 43.04 31.89 38.82 0.0M
2022-04-30 37.38 43.32 35.74 41.05 0.0M
2022-04-29 43.83 44.12 39.19 41.94 0.0M
2022-04-28 46.98 49.66 43.02 46.13 0.0M
2022-04-27 43.13 47.45 43.13 47.45 0.0M
2022-04-26 43.96 45.46 41.89 42.03 0.0M
2022-04-23 37.06 42.27 36.74 42.24 0.0M
2022-04-22 34.04 37.29 32.52 36.71 0.0M
2022-04-21 31.90 35.07 31.90 34.78 0.0M
2022-04-20 34.94 35.05 28.65 28.65 0.0M
2022-04-19 37.10 37.10 34.17 34.63 0.0M
2022-04-15 32.86 35.24 32.46 35.23 0.0M
2022-04-14 35.64 36.06 32.22 32.59 0.0M
2022-04-13 35.35 35.93 33.25 35.14 0.0M
2022-04-12 33.76 36.80 33.76 36.67 0.0M
2022-04-09 33.88 34.84 32.73 33.11 0.0M
2022-04-08 34.28 34.83 32.82 33.30 0.0M
2022-04-07 32.55 35.45 30.13 33.58 0.0M
2022-04-06 30.53 32.08 30.11 31.64 0.0M
2022-04-05 28.04 31.16 28.04 29.79 0.0M
2022-04-02 31.17 31.56 29.90 29.98 0.0M
2022-04-01 31.07 35.50 30.59 31.63 0.0M
2022-03-31 30.08 31.78 29.93 30.83 0.0M
2022-03-30 30.29 31.01 29.45 29.59 0.0M
2022-03-29 27.96 32.86 27.96 30.78 0.0M
2022-03-26 31.20 31.52 29.82 29.91 0.0M
2022-03-25 31.97 33.30 30.60 30.74 0.0M
2022-03-24 31.78 32.48 31.11 32.09 0.0M
2022-03-23 32.27 32.27 29.81 30.07 0.0M
2022-03-22 29.22 32.96 29.22 32.04 0.0M
2022-03-19 33.63 33.67 27.99 30.56 0.0M
2022-03-18 36.38 36.38 32.79 32.79 0.0M
2022-03-17 38.00 38.75 33.96 33.96 0.0M
2022-03-16 42.96 43.31 38.55 38.99 0.0M
2022-03-15 43.40 44.52 40.22 43.66 0.0M
2022-03-12 37.76 40.63 37.28 40.61 0.0M
2022-03-11 40.37 40.80 38.04 38.16 0.0M
2022-03-10 49.54 49.54 34.84 36.77 0.0M
2022-03-09 42.57 44.53 38.23 41.93 0.0M
2022-03-08 39.24 43.01 39.02 42.83 0.0M
2022-03-05 36.78 44.32 36.55 38.74 0.0M
2022-03-04 33.04 35.89 32.94 34.73 0.0M
2022-03-03 37.19 38.14 33.89 34.44 0.0M
2022-03-02 35.29 39.14 34.51 38.08 0.0M
2022-03-01 35.94 36.79 33.66 34.19 0.0M
2022-02-26 35.39 36.10 29.71 32.86 0.0M
2022-02-25 44.12 44.32 35.59 35.64 0.0M
2022-02-24 33.27 37.87 32.64 37.52 0.0M
2022-02-23 35.87 36.90 32.92 34.74 0.0M
2022-02-19 33.31 36.02 32.76 33.75 0.0M
2022-02-18 31.68 34.52 31.27 34.12 0.0M
2022-02-17 31.67 32.34 29.50 29.90 0.0M
2022-02-16 32.75 33.05 30.38 30.67 0.0M
2022-02-15 36.48 36.96 33.08 34.63 0.0M
2022-02-12 30.64 35.45 29.65 34.77 0.0M
2022-02-11 30.06 31.43 27.97 30.86 0.0M
2022-02-10 29.05 29.11 27.83 28.00 0.0M
2022-02-09 31.89 32.23 29.62 29.77 0.0M
2022-02-08 32.72 32.72 31.00 32.10 0.0M
2022-02-05 34.57 34.93 31.01 31.94 0.0M
2022-02-04 32.03 34.35 31.26 34.18 0.0M
2022-02-03 30.87 30.95 29.32 29.46 0.0M
2022-02-02 32.33 32.51 30.30 30.46 0.0M
2022-02-01 36.52 37.07 31.07 31.41 0.0M
2022-01-29 37.74 41.02 34.98 35.63 0.0M
2022-01-28 42.61 46.60 40.29 45.91 0.0M
2022-01-27 42.56 47.41 41.14 44.97 0.0M
2022-01-26 46.09 48.16 42.85 45.32 0.0M
2022-01-25 44.77 51.91 42.30 42.39 0.0M
2022-01-22 38.16 41.81 37.89 40.59 0.0M
2022-01-21 36.60 38.86 34.19 38.29 0.0M
2022-01-20 36.35 37.61 35.51 37.21 0.0M
2022-01-19 35.15 37.43 35.15 37.32 0.0M
2022-01-15 34.30 35.11 31.53 32.37 0.0M
2022-01-14 31.01 34.04 30.89 33.89 0.0M
2022-01-13 31.49 31.99 30.59 30.91 0.0M
2022-01-12 34.56 35.13 31.54 31.54 0.0M
2022-01-11 35.01 36.74 33.59 33.59 0.0M
2022-01-08 33.46 33.89 32.57 33.03 0.0M
2022-01-07 34.30 35.53 32.63 33.63 0.0M
2022-01-06 31.59 34.01 30.98 34.01 0.0M
2022-01-05 31.04 31.80 30.75 31.35 0.0M
2022-01-04 30.71 31.38 29.96 30.75 0.0M
2022-01-01 30.39 31.02 28.61 30.34 0.0M