CBOE Gold Volatitity

GVZ
🏛️ usa →
18.59
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 16.19 16.36 16.10 16.25 0.0M
2022-12-30 16.06 16.19 15.82 16.18 0.0M
2022-12-29 16.18 16.19 15.94 15.99 0.0M
2022-12-28 15.89 16.38 15.85 16.30 0.0M
2022-12-24 14.98 15.00 14.74 14.86 0.0M
2022-12-23 14.90 15.20 14.79 14.88 0.0M
2022-12-22 14.85 15.04 14.76 14.78 0.0M
2022-12-21 14.49 15.15 14.41 15.03 0.0M
2022-12-20 14.36 14.59 14.34 14.49 0.0M
2022-12-17 14.23 14.38 13.91 14.14 0.0M
2022-12-16 14.23 14.57 14.11 14.39 0.0M
2022-12-15 14.61 16.91 13.04 14.06 0.0M
2022-12-14 14.74 14.84 14.45 14.71 0.0M
2022-12-13 15.57 15.67 15.32 15.51 0.0M
2022-12-10 16.38 16.54 16.17 16.26 0.0M
2022-12-09 16.49 16.68 16.40 16.45 0.0M
2022-12-08 16.16 16.61 16.15 16.55 0.0M
2022-12-07 15.85 16.26 15.81 16.19 0.0M
2022-12-06 15.69 15.95 15.69 15.81 0.0M
2022-12-03 15.42 15.56 15.37 15.42 0.0M
2022-12-02 15.52 15.94 15.40 15.92 0.0M
2022-12-01 15.64 15.97 15.43 15.45 0.0M
2022-11-30 15.64 15.77 15.59 15.71 0.0M
2022-11-29 15.66 15.88 15.64 15.77 0.0M
2022-11-26 15.12 15.32 15.12 15.23 0.0M
2022-11-24 15.83 15.98 15.51 15.84 0.0M
2022-11-23 16.37 16.39 15.92 16.07 0.0M
2022-11-22 16.72 16.83 16.57 16.68 0.0M
2022-11-21 16.51 16.51 16.51 16.51 0.0M
2022-11-20 16.51 16.51 16.51 16.51 0.0M
2022-11-19 16.64 16.88 16.42 16.51 0.0M
2022-11-18 17.19 17.26 16.77 16.77 0.0M
2022-11-17 17.30 17.43 17.17 17.23 0.0M
2022-11-16 17.30 19.08 17.15 17.72 0.0M
2022-11-15 17.46 17.65 17.37 17.41 0.0M
2022-11-12 17.42 17.70 17.14 17.57 0.0M
2022-11-11 18.09 18.16 17.60 17.69 0.0M
2022-11-10 18.50 18.97 18.48 18.91 0.0M
2022-11-09 18.01 19.08 17.98 18.91 0.0M
2022-11-08 18.25 18.28 18.08 18.12 0.0M
2022-11-05 17.92 18.08 17.71 18.03 0.0M
2022-11-04 18.54 18.61 17.94 18.03 0.0M
2022-11-03 18.65 18.71 17.80 17.84 0.0M
2022-11-02 18.54 18.61 18.37 18.45 0.0M
2022-11-01 18.63 18.63 18.27 18.27 0.0M
2022-10-29 18.57 18.57 17.93 18.01 0.0M
2022-10-28 18.74 18.74 18.40 18.51 0.0M
2022-10-27 19.13 19.19 18.67 18.67 0.0M
2022-10-26 19.43 19.57 19.30 19.33 0.0M
2022-10-25 19.88 19.90 19.40 19.58 0.0M
2022-10-22 19.48 19.53 18.96 19.05 0.0M
2022-10-21 19.17 19.30 18.86 19.23 0.0M
2022-10-20 19.47 19.50 19.23 19.41 0.0M
2022-10-19 19.61 19.64 19.17 19.19 0.0M
2022-10-18 20.09 20.10 19.58 19.96 0.0M
2022-10-15 19.95 20.44 19.79 20.07 0.0M
2022-10-14 20.51 21.01 19.97 20.07 0.0M
2022-10-13 20.32 20.50 19.97 20.40 0.0M
2022-10-12 20.49 20.76 20.12 20.59 0.0M
2022-10-11 20.52 20.82 20.45 20.54 0.0M
2022-10-08 19.56 19.76 19.44 19.66 0.0M
2022-10-07 19.80 20.03 19.64 19.67 0.0M
2022-10-06 20.05 20.18 19.69 19.69 0.0M
2022-10-05 19.60 19.79 19.31 19.55 0.0M
2022-10-04 20.11 20.86 20.11 20.29 0.0M
2022-10-01 19.44 19.64 19.42 19.52 0.0M
2022-09-30 19.52 20.03 19.44 19.78 0.0M
2022-09-29 19.30 19.39 18.91 19.27 0.0M
2022-09-28 19.41 19.73 19.03 19.26 0.0M
2022-09-27 19.72 20.71 19.23 20.26 0.0M
2022-09-24 18.94 19.76 18.93 19.42 0.0M
2022-09-23 17.75 18.23 17.68 17.93 0.0M
2022-09-22 18.49 18.93 17.76 18.48 0.0M
2022-09-21 18.56 18.72 18.36 18.59 0.0M
2022-09-20 18.88 18.88 18.24 18.37 0.0M
2022-09-17 19.05 19.05 17.81 18.31 0.0M
2022-09-16 17.89 19.85 17.71 19.66 0.0M
2022-09-15 16.62 17.23 16.39 17.17 0.0M
2022-09-14 16.00 16.95 15.91 16.93 0.0M
2022-09-13 15.87 15.94 15.65 15.79 0.0M
2022-09-10 16.31 16.33 15.89 15.91 0.0M
2022-09-09 16.75 16.85 16.30 16.40 0.0M
2022-09-08 17.63 17.65 16.70 16.77 0.0M
2022-09-07 17.49 17.79 17.49 17.68 0.0M
2022-09-03 16.45 16.92 16.23 16.88 0.0M
2022-09-02 17.25 17.95 17.24 17.80 0.0M
2022-09-01 16.77 17.03 16.64 17.02 0.0M
2022-08-31 15.83 16.59 15.79 16.52 0.0M
2022-08-30 16.01 16.09 15.87 16.02 0.0M
2022-08-28 15.42 15.42 15.42 15.42 0.0M
2022-08-27 15.47 15.57 15.17 15.42 0.0M
2022-08-26 15.74 15.78 15.38 15.57 0.0M
2022-08-25 15.87 15.96 15.61 15.90 0.0M
2022-08-24 16.58 16.58 15.79 15.80 0.0M
2022-08-23 16.69 16.80 16.52 16.57 0.0M
2022-08-20 15.48 15.98 15.39 15.91 0.0M
2022-08-19 15.32 15.74 15.22 15.36 0.0M
2022-08-18 15.35 17.58 15.32 15.32 0.0M
2022-08-17 15.32 15.49 15.16 15.27 0.0M
2022-08-16 15.71 15.91 15.34 15.37 0.0M
2022-08-13 15.19 15.42 15.07 15.22 0.0M
2022-08-12 15.69 15.92 15.53 15.81 0.0M
2022-08-11 16.16 16.35 15.92 16.27 0.0M
2022-08-10 16.49 16.74 16.47 16.69 0.0M
2022-08-09 16.94 17.01 16.66 16.76 0.0M
2022-08-06 16.67 16.72 16.34 16.37 0.0M
2022-08-05 16.70 16.95 16.58 16.95 0.0M
2022-08-04 17.26 17.44 16.72 16.76 0.0M
2022-08-03 17.63 17.63 17.28 17.34 0.0M
2022-08-02 17.50 17.84 17.40 17.52 0.0M
2022-07-30 16.41 16.62 16.09 16.49 0.0M
2022-07-29 17.41 17.51 16.75 16.84 0.0M
2022-07-28 17.86 19.04 17.01 17.39 0.0M
2022-07-27 18.29 18.33 18.04 18.06 0.0M
2022-07-26 18.76 18.80 18.15 18.30 0.0M
2022-07-23 18.61 22.28 18.26 18.30 0.0M
2022-07-22 19.12 19.26 18.50 18.71 0.0M
2022-07-21 18.63 19.26 18.39 19.26 0.0M
2022-07-20 18.96 18.99 18.63 18.63 0.0M
2022-07-19 19.20 19.53 18.99 19.42 0.0M
2022-07-16 19.44 19.58 19.09 19.27 0.0M
2022-07-15 19.53 20.77 19.34 19.60 0.0M
2022-07-14 19.40 19.58 18.07 18.36 0.0M
2022-07-13 19.59 19.89 19.26 19.78 0.0M
2022-07-12 19.72 19.87 19.48 19.72 0.0M
2022-07-09 19.84 19.90 19.10 19.41 0.0M
2022-07-08 20.80 21.03 20.35 20.50 0.0M
2022-07-07 21.09 23.25 20.97 21.91 0.0M
2022-07-06 20.81 22.71 20.81 21.33 0.0M
2022-07-05 20.17 20.17 20.17 20.17 0.0M
2022-07-02 20.64 20.66 20.09 20.17 0.0M
2022-07-01 18.78 19.78 18.69 19.61 0.0M
2022-06-30 17.80 18.31 17.80 18.08 0.0M
2022-06-29 17.54 18.04 17.54 17.95 0.0M
2022-06-28 18.19 18.31 17.68 17.88 0.0M
2022-06-25 18.25 18.39 17.85 17.92 0.0M
2022-06-24 18.16 18.84 18.12 18.65 0.0M
2022-06-23 18.94 18.96 18.22 18.29 0.0M
2022-06-22 18.52 18.73 18.13 18.24 0.0M
2022-06-18 19.66 21.69 19.65 20.28 0.0M
2022-06-17 19.46 20.87 19.39 20.65 0.0M
2022-06-16 21.08 21.71 19.26 19.40 0.0M
2022-06-15 21.13 22.27 21.01 21.99 0.0M
2022-06-14 19.28 20.89 19.26 20.84 0.0M
2022-06-11 16.39 17.78 16.39 17.58 0.0M
2022-06-10 15.86 16.33 15.78 16.29 0.0M
2022-06-09 16.41 16.42 16.04 16.04 0.0M
2022-06-08 16.58 16.73 16.42 16.64 0.0M
2022-06-07 16.66 16.86 16.58 16.81 0.0M
2022-06-04 17.13 18.14 16.39 16.51 0.0M
2022-06-03 16.94 17.81 16.69 17.13 0.0M
2022-06-02 17.19 17.32 14.86 16.94 0.0M
2022-06-01 17.57 17.59 13.17 17.19 0.0M
2022-05-28 17.81 17.81 17.32 17.50 0.0M
2022-05-27 18.27 18.27 15.63 17.81 0.0M
2022-05-26 19.13 21.62 17.45 18.27 0.0M
2022-05-25 19.63 26.52 16.34 19.13 0.0M
2022-05-24 20.11 20.15 19.42 19.63 0.0M
2022-05-21 20.25 20.25 18.70 19.31 0.0M
2022-05-20 19.69 20.63 19.69 20.25 0.0M
2022-05-19 20.05 20.05 19.37 19.69 0.0M
2022-05-18 21.16 21.16 19.92 20.05 0.0M
2022-05-17 21.42 21.56 20.84 21.16 0.0M
2022-05-14 21.51 21.60 20.95 21.20 0.0M
2022-05-13 20.26 21.67 19.61 21.51 0.0M
2022-05-12 20.02 21.89 18.12 20.26 0.0M
2022-05-11 20.49 20.49 19.22 20.02 0.0M
2022-05-10 19.54 20.51 19.09 20.49 0.0M
2022-05-07 19.36 19.36 18.70 18.71 0.0M
2022-05-06 18.81 19.39 18.48 19.36 0.0M
2022-05-05 19.71 19.71 15.12 18.81 0.0M
2022-05-04 20.06 20.06 19.68 19.71 0.0M
2022-05-03 20.47 20.65 19.84 20.06 0.0M
2022-04-30 19.00 19.91 16.93 19.83 0.0M
2022-04-29 19.16 20.42 16.79 19.00 0.0M
2022-04-28 19.23 20.25 18.53 19.16 0.0M
2022-04-27 19.47 20.57 18.16 19.23 0.0M
2022-04-26 18.98 19.50 18.83 19.47 0.0M
2022-04-23 18.22 19.68 17.56 18.97 0.0M
2022-04-22 18.15 18.33 17.53 18.22 0.0M
2022-04-21 18.19 24.79 17.43 18.15 0.0M
2022-04-20 19.07 19.07 18.01 18.19 0.0M
2022-04-19 19.48 19.54 19.07 19.07 0.0M
2022-04-15 18.70 18.70 17.39 17.71 0.0M
2022-04-14 19.37 28.08 18.61 18.70 0.0M
2022-04-13 19.25 29.79 18.92 19.37 0.0M
2022-04-12 18.69 19.28 18.19 19.25 0.0M
2022-04-09 18.43 18.83 18.23 18.37 0.0M
2022-04-08 18.88 19.95 18.38 18.43 0.0M
2022-04-07 18.47 18.97 17.46 18.88 0.0M
2022-04-06 19.22 19.34 18.29 18.47 0.0M
2022-04-05 19.30 19.53 19.02 19.22 0.0M
2022-04-02 20.25 20.25 16.53 19.08 0.0M
2022-04-01 21.08 21.08 20.15 20.25 0.0M
2022-03-31 21.28 21.28 17.76 21.08 0.0M
2022-03-30 23.20 23.20 18.27 21.28 0.0M
2022-03-29 24.08 24.87 23.05 23.20 0.0M
2022-03-26 24.07 24.75 22.87 24.68 0.0M
2022-03-25 23.41 24.84 22.87 24.07 0.0M
2022-03-24 20.58 23.41 20.58 23.41 0.0M
2022-03-23 21.89 21.89 20.38 20.58 0.0M
2022-03-22 21.56 24.06 21.46 21.89 0.0M
2022-03-19 22.23 23.05 21.34 22.00 0.0M
2022-03-18 22.51 23.13 22.13 22.23 0.0M
2022-03-17 23.80 26.61 19.99 22.51 0.0M
2022-03-16 24.08 24.54 23.15 23.80 0.0M
2022-03-15 25.02 25.06 22.94 24.08 0.0M
2022-03-12 26.08 26.08 24.39 24.73 0.0M
2022-03-11 28.01 28.01 25.69 26.08 0.0M
2022-03-10 31.70 31.70 25.96 28.01 0.0M
2022-03-09 29.67 33.77 29.14 31.70 0.0M
2022-03-08 26.29 30.60 26.29 29.67 0.0M
2022-03-05 22.94 27.08 22.94 26.29 0.0M
2022-03-04 21.85 23.05 21.52 22.94 0.0M
2022-03-03 22.70 22.70 20.96 21.85 0.0M
2022-03-02 20.97 23.24 20.58 22.70 0.0M
2022-03-01 20.58 21.06 19.22 20.97 0.0M
2022-02-26 18.12 18.41 17.53 18.40 0.0M
2022-02-25 17.69 20.25 17.48 18.12 0.0M
2022-02-24 17.93 17.93 17.03 17.69 0.0M
2022-02-23 18.25 18.40 17.57 17.93 0.0M
2022-02-19 19.79 19.79 18.02 18.54 0.0M
2022-02-18 18.07 19.86 18.07 19.79 0.0M
2022-02-17 17.70 18.51 17.38 18.07 0.0M
2022-02-16 18.95 18.95 17.58 17.70 0.0M
2022-02-15 18.35 19.35 18.12 18.95 0.0M
2022-02-12 15.92 20.43 15.67 17.81 0.0M
2022-02-11 15.63 15.92 15.24 15.92 0.0M
2022-02-10 15.86 15.86 15.31 15.63 0.0M
2022-02-09 16.15 16.15 15.83 15.86 0.0M
2022-02-08 15.81 16.19 15.75 16.15 0.0M
2022-02-05 16.01 16.11 15.45 15.53 0.0M
2022-02-04 15.66 16.17 15.49 16.01 0.0M
2022-02-03 16.50 16.50 15.64 15.66 0.0M
2022-02-02 16.70 16.70 16.49 16.50 0.0M
2022-02-01 17.12 17.33 16.65 16.70 0.0M
2022-01-29 17.15 17.56 16.82 17.12 0.0M
2022-01-28 16.42 17.23 16.17 17.15 0.0M
2022-01-27 16.47 16.89 15.27 16.42 0.0M
2022-01-26 16.30 17.45 16.30 16.47 0.0M
2022-01-25 16.09 16.62 16.06 16.30 0.0M
2022-01-22 15.09 15.30 14.85 15.20 0.0M
2022-01-21 15.64 15.64 15.05 15.09 0.0M
2022-01-20 15.09 23.11 14.96 15.64 0.0M
2022-01-19 15.12 15.33 14.93 15.09 0.0M
2022-01-15 15.17 15.17 14.57 14.73 0.0M
2022-01-14 15.32 15.32 14.73 15.17 0.0M
2022-01-13 15.21 15.32 15.00 15.32 0.0M
2022-01-12 15.56 15.56 15.03 15.21 0.0M
2022-01-11 15.61 15.62 15.26 15.56 0.0M
2022-01-08 15.87 15.87 14.92 15.04 0.0M
2022-01-07 16.21 19.45 15.79 15.87 0.0M
2022-01-06 15.33 16.30 15.29 16.21 0.0M
2022-01-05 15.34 15.52 15.08 15.33 0.0M
2022-01-04 14.61 15.60 14.61 15.34 0.0M
2022-01-01 14.77 14.77 14.35 14.61 0.0M