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
2023-12-30 15.79 18.94 15.74 15.85 0.0M
2023-12-29 16.50 16.57 15.97 16.05 0.0M
2023-12-28 15.65 17.24 15.65 16.96 0.0M
2023-12-27 15.45 15.83 15.23 15.83 0.0M
2023-12-23 15.54 15.71 14.59 15.25 0.0M
2023-12-22 13.85 14.29 13.74 14.27 0.0M
2023-12-21 13.60 14.01 13.32 13.82 0.0M
2023-12-20 13.37 14.32 13.36 13.75 0.0M
2023-12-19 13.79 13.88 13.24 13.79 0.0M
2023-12-16 13.81 16.17 13.37 13.49 0.0M
2023-12-15 13.77 14.74 13.32 13.96 0.0M
2023-12-14 12.77 14.33 12.43 13.67 0.0M
2023-12-13 13.68 13.68 11.70 12.82 0.0M
2023-12-12 14.07 14.07 13.66 13.99 0.0M
2023-12-09 13.92 19.85 13.92 14.14 0.0M
2023-12-08 15.34 15.35 14.70 14.93 0.0M
2023-12-07 15.66 15.84 15.32 15.40 0.0M
2023-12-06 16.20 16.28 15.40 15.46 0.0M
2023-12-05 17.03 18.08 17.03 17.13 0.0M
2023-12-02 14.24 18.11 14.24 16.96 0.0M
2023-12-01 14.42 14.56 14.20 14.22 0.0M
2023-11-30 15.14 15.42 14.92 15.04 0.0M
2023-11-29 13.84 15.68 13.68 15.54 0.0M
2023-11-28 13.43 13.49 13.17 13.31 0.0M
2023-11-25 13.07 13.27 12.97 13.05 0.0M
2023-11-23 13.63 13.82 13.21 13.35 0.0M
2023-11-22 13.35 14.12 13.22 14.09 0.0M
2023-11-21 12.77 12.84 12.54 12.59 0.0M
2023-11-18 13.00 13.12 12.80 12.97 0.0M
2023-11-17 12.71 13.31 12.71 13.04 0.0M
2023-11-16 13.35 13.41 12.95 12.98 0.0M
2023-11-15 13.45 13.82 13.43 13.73 0.0M
2023-11-14 14.00 14.07 13.75 13.92 0.0M
2023-11-11 14.00 14.07 13.66 13.96 0.0M
2023-11-10 14.09 14.38 14.04 14.06 0.0M
2023-11-09 13.47 14.16 13.39 14.07 0.0M
2023-11-08 13.36 13.49 13.25 13.33 0.0M
2023-11-07 13.83 13.83 13.19 13.25 0.0M
2023-11-04 14.41 14.63 13.93 14.04 0.0M
2023-11-03 14.81 14.93 14.63 14.76 0.0M
2023-11-02 15.89 16.51 15.29 15.36 0.0M
2023-11-01 16.42 17.07 16.11 16.23 0.0M
2023-10-31 16.90 17.02 16.67 16.84 0.0M
2023-10-28 16.15 18.26 15.83 17.69 0.0M
2023-10-27 16.35 16.93 16.11 16.53 0.0M
2023-10-26 15.84 17.47 15.70 16.76 0.0M
2023-10-25 15.87 16.39 15.70 16.05 0.0M
2023-10-24 17.71 17.71 17.23 17.28 0.0M
2023-10-21 19.13 20.02 18.28 18.56 0.0M
2023-10-20 16.38 19.51 16.32 19.40 0.0M
2023-10-19 17.97 18.74 17.30 17.38 0.0M
2023-10-18 16.05 17.03 16.00 16.59 0.0M
2023-10-17 17.88 17.89 16.22 16.22 0.0M
2023-10-14 15.21 19.10 15.10 18.91 0.0M
2023-10-13 13.69 14.10 13.60 13.98 0.0M
2023-10-12 14.42 17.15 14.14 14.38 0.0M
2023-10-11 14.32 14.52 14.11 14.49 0.0M
2023-10-10 14.84 15.24 14.61 15.18 0.0M
2023-10-07 14.74 14.87 13.98 14.03 0.0M
2023-10-06 14.48 14.80 14.44 14.70 0.0M
2023-10-05 14.90 15.54 14.54 14.58 0.0M
2023-10-04 14.62 15.43 14.29 15.31 0.0M
2023-10-03 13.58 18.40 13.57 14.13 0.0M
2023-09-30 12.38 13.29 12.26 12.94 0.0M
2023-09-29 13.16 13.78 12.95 13.09 0.0M
2023-09-28 13.23 14.47 13.23 13.86 0.0M
2023-09-27 11.78 13.63 11.72 13.63 0.0M
2023-09-26 11.08 11.44 11.05 11.43 0.0M
2023-09-23 11.08 11.16 10.81 10.87 0.0M
2023-09-22 11.25 11.37 11.05 11.11 0.0M
2023-09-21 11.11 12.14 10.96 10.96 0.0M
2023-09-20 10.99 11.18 10.90 11.09 0.0M
2023-09-19 10.80 11.26 10.71 11.10 0.0M
2023-09-16 10.61 10.77 10.30 10.34 0.0M
2023-09-15 10.39 10.50 10.22 10.22 0.0M
2023-09-14 10.68 10.72 10.25 10.33 0.0M
2023-09-13 10.98 11.02 10.74 10.82 0.0M
2023-09-12 10.77 10.79 10.61 10.75 0.0M
2023-09-09 11.04 11.05 10.94 10.99 0.0M
2023-09-08 11.32 11.32 11.10 11.11 0.0M
2023-09-07 11.32 11.45 11.30 11.31 0.0M
2023-09-06 11.65 11.65 11.35 11.36 0.0M
2023-09-02 11.51 11.67 11.25 11.28 0.0M
2023-09-01 12.08 12.12 11.77 11.78 0.0M
2023-08-31 12.44 12.58 12.32 12.39 0.0M
2023-08-30 12.11 12.56 11.98 12.50 0.0M
2023-08-29 12.42 12.45 12.21 12.21 0.0M
2023-08-26 12.48 12.49 12.00 12.09 0.0M
2023-08-25 12.56 12.57 12.47 12.53 0.0M
2023-08-24 12.84 12.87 12.65 12.67 0.0M
2023-08-23 12.82 12.82 12.56 12.58 0.0M
2023-08-22 12.82 12.96 12.78 12.91 0.0M
2023-08-19 12.91 13.07 12.55 12.63 0.0M
2023-08-18 12.33 12.96 12.28 12.89 0.0M
2023-08-17 12.31 12.43 12.00 12.43 0.0M
2023-08-16 12.03 12.26 12.01 12.11 0.0M
2023-08-15 11.65 12.02 11.64 11.97 0.0M
2023-08-12 11.57 11.66 11.42 11.54 0.0M
2023-08-11 12.01 12.01 11.76 11.84 0.0M
2023-08-10 12.20 12.36 12.15 12.33 0.0M
2023-08-09 12.27 12.45 12.21 12.21 0.0M
2023-08-08 12.43 12.50 12.22 12.24 0.0M
2023-08-05 12.28 12.32 12.02 12.22 0.0M
2023-08-04 12.65 14.39 12.54 12.79 0.0M
2023-08-03 12.08 12.47 12.07 12.45 0.0M
2023-08-02 12.10 12.13 11.82 11.83 0.0M
2023-08-01 11.88 12.18 11.88 12.16 0.0M
2023-07-29 11.96 11.97 11.78 11.78 0.0M
2023-07-28 11.92 12.29 11.86 12.29 0.0M
2023-07-27 12.38 14.80 12.10 12.11 0.0M
2023-07-26 12.38 12.46 12.29 12.42 0.0M
2023-07-25 12.53 12.61 12.26 12.35 0.0M
2023-07-22 12.61 12.63 12.16 12.23 0.0M
2023-07-21 12.93 12.95 12.67 12.67 0.0M
2023-07-20 12.74 12.98 12.60 12.89 0.0M
2023-07-19 12.63 13.00 12.57 12.62 0.0M
2023-07-18 12.45 12.48 12.32 12.34 0.0M
2023-07-15 12.36 12.78 12.05 12.05 0.0M
2023-07-14 12.73 12.87 12.67 12.73 0.0M
2023-07-13 12.58 13.12 12.48 13.12 0.0M
2023-07-12 12.65 12.72 12.56 12.64 0.0M
2023-07-11 12.51 12.54 12.40 12.41 0.0M
2023-07-08 12.18 12.48 12.09 12.12 0.0M
2023-07-07 12.43 13.11 12.25 12.25 0.0M
2023-07-06 12.62 12.65 12.41 12.46 0.0M
2023-07-04 12.44 12.52 12.21 12.22 0.0M
2023-07-01 12.23 12.30 12.00 12.04 0.0M
2023-06-30 12.85 12.86 12.20 12.21 0.0M
2023-06-29 12.94 12.97 12.53 12.53 0.0M
2023-06-28 12.99 13.10 12.85 12.88 0.0M
2023-06-27 13.37 13.37 13.03 13.08 0.0M
2023-06-24 13.11 13.13 12.70 12.73 0.0M
2023-06-23 13.00 13.12 12.90 12.96 0.0M
2023-06-22 12.90 13.19 12.88 12.98 0.0M
2023-06-21 12.80 13.11 12.73 12.73 0.0M
2023-06-17 12.75 16.66 12.40 12.40 0.0M
2023-06-16 13.08 13.24 12.87 13.00 0.0M
2023-06-15 13.19 16.10 12.67 12.84 0.0M
2023-06-14 13.33 13.50 13.11 13.45 0.0M
2023-06-13 13.74 13.78 13.42 13.70 0.0M
2023-06-10 13.72 13.81 13.51 13.69 0.0M
2023-06-09 13.70 14.09 13.70 13.94 0.0M
2023-06-08 13.48 14.01 13.46 13.81 0.0M
2023-06-07 14.23 14.24 13.94 13.94 0.0M
2023-06-06 14.35 14.56 14.10 14.27 0.0M
2023-06-03 14.60 14.65 14.31 14.32 0.0M
2023-06-02 15.74 15.84 15.43 15.50 0.0M
2023-06-01 15.82 18.31 15.60 15.63 0.0M
2023-05-31 16.13 16.13 15.83 15.88 0.0M
2023-05-27 16.62 16.63 16.17 16.30 0.0M
2023-05-26 17.27 17.38 16.71 16.84 0.0M
2023-05-25 17.68 18.91 17.45 17.56 0.0M
2023-05-24 17.59 19.87 17.35 17.66 0.0M
2023-05-23 17.62 17.89 17.54 17.55 0.0M
2023-05-20 16.71 17.76 16.63 17.22 0.0M
2023-05-19 16.57 16.96 16.57 16.95 0.0M
2023-05-18 17.23 17.35 16.95 16.99 0.0M
2023-05-17 17.49 17.69 17.23 17.62 0.0M
2023-05-16 17.86 18.05 17.51 17.52 0.0M
2023-05-13 17.49 17.57 17.14 17.37 0.0M
2023-05-12 18.33 18.38 17.74 17.77 0.0M
2023-05-11 18.33 18.64 18.01 18.37 0.0M
2023-05-10 18.69 18.89 18.55 18.73 0.0M
2023-05-09 18.57 18.80 18.52 18.67 0.0M
2023-05-06 18.61 18.93 18.44 18.50 0.0M
2023-05-05 19.02 21.05 19.01 20.35 0.0M
2023-05-04 18.82 19.49 18.03 18.70 0.0M
2023-05-03 17.04 18.73 16.96 18.69 0.0M
2023-05-02 17.14 17.55 16.63 16.63 0.0M
2023-04-29 16.98 17.01 16.47 16.47 0.0M
2023-04-28 17.35 17.42 17.18 17.28 0.0M
2023-04-27 17.96 17.99 17.39 17.74 0.0M
2023-04-26 16.89 18.02 16.86 17.72 0.0M
2023-04-25 16.52 16.90 16.41 16.88 0.0M
2023-04-22 17.17 17.24 16.39 16.42 0.0M
2023-04-21 17.29 17.30 16.85 17.21 0.0M
2023-04-20 17.04 17.35 17.04 17.21 0.0M
2023-04-19 16.88 17.45 16.88 17.14 0.0M
2023-04-18 17.21 17.39 17.13 17.37 0.0M
2023-04-15 17.97 18.03 17.15 17.16 0.0M
2023-04-14 18.33 19.25 18.32 18.48 0.0M
2023-04-13 17.98 18.09 17.39 17.69 0.0M
2023-04-12 18.29 18.38 18.08 18.33 0.0M
2023-04-11 18.70 18.76 18.50 18.54 0.0M
2023-04-07 18.69 18.93 18.39 18.44 0.0M
2023-04-06 19.76 20.13 18.95 18.98 0.0M
2023-04-05 18.19 20.24 18.19 19.73 0.0M
2023-04-04 17.90 18.43 17.77 18.25 0.0M
2023-04-01 17.83 17.91 17.08 17.31 0.0M
2023-03-31 17.65 18.53 17.53 18.39 0.0M
2023-03-30 18.07 18.13 17.76 17.77 0.0M
2023-03-29 18.88 19.22 18.53 19.03 0.0M
2023-03-28 19.08 19.19 18.85 19.18 0.0M
2023-03-25 21.29 21.46 19.85 19.96 0.0M
2023-03-24 18.40 21.21 18.39 20.95 0.0M
2023-03-23 18.28 20.26 18.26 19.22 0.0M
2023-03-22 19.77 19.81 18.78 19.14 0.0M
2023-03-21 21.87 21.89 21.18 21.40 0.0M
2023-03-18 18.49 24.56 18.45 22.83 0.0M
2023-03-17 20.17 20.28 17.27 17.38 0.0M
2023-03-16 22.03 22.03 19.53 19.75 0.0M
2023-03-15 17.78 18.13 16.95 17.95 0.0M
2023-03-14 18.80 20.23 18.69 20.00 0.0M
2023-03-11 14.14 16.57 14.10 16.57 0.0M
2023-03-10 13.76 14.31 13.63 14.30 0.0M
2023-03-09 14.11 14.12 13.74 13.79 0.0M
2023-03-08 14.17 14.37 14.09 14.20 0.0M
2023-03-07 14.12 14.32 14.06 14.24 0.0M
2023-03-04 13.88 14.02 13.69 13.93 0.0M
2023-03-03 14.24 14.25 13.91 13.94 0.0M
2023-03-02 14.11 14.22 13.90 14.16 0.0M
2023-03-01 14.28 14.32 14.06 14.17 0.0M
2023-02-28 14.72 14.76 14.33 14.35 0.0M
2023-02-25 14.86 14.89 14.47 14.56 0.0M
2023-02-24 15.12 15.17 14.77 14.84 0.0M
2023-02-23 15.54 15.54 15.05 15.05 0.0M
2023-02-22 15.43 15.54 15.34 15.48 0.0M
2023-02-18 15.10 15.15 14.65 14.69 0.0M
2023-02-17 14.92 14.99 14.75 14.92 0.0M
2023-02-16 14.94 15.06 14.77 14.90 0.0M
2023-02-15 15.00 15.04 14.67 14.88 0.0M
2023-02-14 15.75 15.79 15.54 15.58 0.0M
2023-02-11 15.60 15.63 15.42 15.46 0.0M
2023-02-10 15.30 15.58 15.27 15.52 0.0M
2023-02-09 15.54 15.64 15.43 15.46 0.0M
2023-02-08 15.77 15.92 15.59 15.62 0.0M
2023-02-07 15.50 15.83 15.45 15.81 0.0M
2023-02-04 15.06 15.23 14.80 15.06 0.0M
2023-02-03 15.10 15.30 14.99 15.14 0.0M
2023-02-02 15.72 16.17 15.08 15.22 0.0M
2023-02-01 15.71 15.95 15.66 15.75 0.0M
2023-01-31 15.61 15.67 15.51 15.59 0.0M
2023-01-28 15.36 15.54 15.21 15.23 0.0M
2023-01-27 15.97 15.98 15.56 15.59 0.0M
2023-01-26 16.16 16.26 16.06 16.12 0.0M
2023-01-25 16.40 16.83 16.11 16.17 0.0M
2023-01-24 16.64 16.68 16.15 16.20 0.0M
2023-01-21 16.42 16.55 16.31 16.40 0.0M
2023-01-20 16.19 16.71 16.16 16.71 0.0M
2023-01-19 16.44 16.56 16.18 16.19 0.0M
2023-01-18 16.59 16.63 16.41 16.49 0.0M
2023-01-14 15.79 16.38 15.77 16.37 0.0M
2023-01-13 15.88 15.97 15.65 15.95 0.0M
2023-01-12 16.48 16.53 16.27 16.32 0.0M
2023-01-11 16.79 16.85 16.53 16.59 0.0M
2023-01-10 17.01 17.04 16.87 16.92 0.0M
2023-01-07 16.20 16.58 15.92 16.44 0.0M
2023-01-06 16.92 17.00 16.75 16.78 0.0M
2023-01-05 17.28 17.51 17.02 17.35 0.0M
2023-01-04 17.28 17.37 17.18 17.26 0.0M