CBOE Near-Term VIXMO

VINMO
🏛️ usa →
14.28
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
2021-12-31 15.79 20.10 15.16 15.96 0.0M
2021-12-30 16.41 16.77 15.37 15.63 0.0M
2021-12-29 16.98 17.50 16.44 16.47 0.0M
2021-12-28 17.82 18.01 16.50 16.65 0.0M
2021-12-24 18.37 18.40 17.36 17.70 0.0M
2021-12-23 20.68 20.79 18.53 18.56 0.0M
2021-12-22 21.89 22.61 20.88 21.00 0.0M
2021-12-21 25.78 26.05 22.77 22.78 0.0M
2021-12-18 22.01 23.00 20.35 21.43 0.0M
2021-12-17 18.83 21.98 18.78 20.45 0.0M
2021-12-16 21.94 23.31 19.09 19.31 0.0M
2021-12-15 22.24 23.09 21.32 22.01 0.0M
2021-12-14 20.10 21.48 20.10 20.68 0.0M
2021-12-11 17.38 19.02 14.87 14.87 0.0M
2021-12-10 18.84 21.12 17.73 20.40 0.0M
2021-12-09 21.02 21.62 17.15 17.49 0.0M
2021-12-08 22.61 22.61 20.46 20.89 0.0M
2021-12-07 29.24 31.94 26.49 27.38 0.0M
2021-12-04 25.69 38.06 25.08 32.02 0.0M
2021-12-03 30.78 31.95 27.16 27.97 0.0M
2021-12-02 23.60 34.39 21.80 32.55 0.0M
2021-12-01 25.33 29.58 23.22 27.70 0.0M
2021-11-30 24.13 25.89 21.49 22.48 0.0M
2021-11-27 25.98 29.73 24.31 29.53 0.0M
2021-11-25 20.22 20.94 18.07 18.16 0.0M
2021-11-24 19.27 20.83 18.65 19.07 0.0M
2021-11-23 17.50 19.32 16.88 18.85 0.0M
2021-11-20 18.05 18.48 17.05 17.73 0.0M
2021-11-19 16.99 18.03 16.75 17.47 0.0M
2021-11-18 16.47 17.18 16.41 17.07 0.0M
2021-11-17 17.10 17.20 16.11 16.46 0.0M
2021-11-16 17.04 17.68 16.70 16.70 0.0M
2021-11-13 13.02 13.39 11.13 11.18 0.0M
2021-11-12 14.99 15.18 13.72 13.96 0.0M
2021-11-11 15.78 18.35 14.19 15.97 0.0M
2021-11-10 14.94 16.48 14.83 15.24 0.0M
2021-11-09 14.68 15.64 14.46 14.67 0.0M
2021-11-06 13.99 15.62 13.22 14.48 0.0M
2021-11-05 13.83 15.26 13.52 14.25 0.0M
2021-11-04 15.69 15.95 14.04 14.26 0.0M
2021-11-03 15.71 15.75 15.16 15.46 0.0M
2021-11-02 16.31 17.30 15.68 15.85 0.0M
2021-10-30 17.24 17.24 15.72 15.86 0.0M
2021-10-29 16.05 16.35 15.69 16.04 0.0M
2021-10-28 15.55 16.99 15.16 16.61 0.0M
2021-10-27 14.62 16.41 14.54 15.63 0.0M
2021-10-26 15.43 15.99 14.68 14.81 0.0M
2021-10-23 15.05 16.25 14.68 15.21 0.0M
2021-10-22 15.73 15.80 14.81 14.89 0.0M
2021-10-21 15.39 15.86 15.30 15.46 0.0M
2021-10-20 16.27 16.40 15.63 15.76 0.0M
2021-10-19 17.82 17.86 16.42 16.45 0.0M
2021-10-16 16.84 16.91 16.18 16.75 0.0M
2021-10-15 17.79 17.92 17.18 17.24 0.0M
2021-10-14 19.32 20.46 18.70 18.89 0.0M
2021-10-13 19.79 20.53 19.21 19.99 0.0M
2021-10-12 20.08 20.31 18.62 20.20 0.0M
2021-10-09 16.49 17.44 15.71 16.08 0.0M
2021-10-08 18.51 18.54 17.03 17.90 0.0M
2021-10-07 22.53 24.34 19.45 19.60 0.0M
2021-10-06 22.06 22.51 19.50 20.28 0.0M
2021-10-05 22.02 25.62 21.40 22.91 0.0M
2021-10-02 21.78 23.54 19.59 20.13 0.0M
2021-10-01 20.53 24.89 20.18 22.96 0.0M
2021-09-30 22.59 23.68 21.30 21.84 0.0M
2021-09-29 19.71 25.31 19.55 23.29 0.0M
2021-09-28 18.05 18.43 16.96 17.77 0.0M
2021-09-25 19.30 19.30 16.71 16.87 0.0M
2021-09-24 18.93 18.99 17.66 17.90 0.0M
2021-09-23 22.42 22.88 20.13 20.27 0.0M
2021-09-22 23.75 25.44 22.36 24.07 0.0M
2021-09-21 25.81 28.86 23.71 25.60 0.0M
2021-09-18 18.92 21.32 18.50 20.61 0.0M
2021-09-17 18.80 19.71 17.50 18.57 0.0M
2021-09-16 19.62 20.27 17.98 18.17 0.0M
2021-09-15 18.62 20.46 18.57 19.48 0.0M
2021-09-14 18.98 21.13 18.83 19.37 0.0M
2021-09-11 12.63 23.08 12.41 22.95 0.0M
2021-09-10 14.90 17.46 13.19 16.03 0.0M
2021-09-09 16.40 17.75 14.23 14.73 0.0M
2021-09-08 14.77 15.94 14.14 15.40 0.0M
2021-09-04 14.48 14.85 12.89 13.35 0.0M
2021-09-03 13.27 15.16 13.17 14.26 0.0M
2021-09-02 14.20 14.49 13.34 13.72 0.0M
2021-09-01 14.16 15.06 13.86 14.35 0.0M
2021-08-31 14.23 14.49 13.68 13.88 0.0M
2021-08-28 16.73 16.73 14.31 14.60 0.0M
2021-08-27 16.00 18.32 15.74 17.70 0.0M
2021-08-26 15.94 15.95 14.99 15.36 0.0M
2021-08-25 16.08 16.36 15.75 15.98 0.0M
2021-08-24 17.36 17.36 15.98 16.19 0.0M
2021-08-21 21.27 21.35 17.79 18.18 0.0M
2021-08-20 22.89 23.31 20.25 21.56 0.0M
2021-08-19 18.53 21.61 17.27 21.56 0.0M
2021-08-18 17.66 19.57 17.00 17.94 0.0M
2021-08-17 17.22 17.85 16.20 16.29 0.0M
2021-08-14 10.73 10.79 9.35 9.83 0.0M
2021-08-13 11.79 12.42 10.81 10.83 0.0M
2021-08-12 12.53 12.67 10.99 11.57 0.0M
2021-08-11 12.78 13.67 12.59 13.27 0.0M
2021-08-10 13.33 13.94 12.64 12.90 0.0M
2021-08-07 13.50 13.82 12.10 12.15 0.0M
2021-08-06 14.63 14.73 14.11 14.24 0.0M
2021-08-05 15.95 16.03 14.67 15.08 0.0M
2021-08-04 16.65 18.40 14.89 15.23 0.0M
2021-08-03 14.79 17.87 14.79 17.30 0.0M
2021-07-31 16.92 17.09 15.81 16.56 0.0M
2021-07-30 15.82 16.07 15.51 15.96 0.0M
2021-07-29 17.14 18.13 15.96 16.84 0.0M
2021-07-28 16.33 19.17 16.33 18.08 0.0M
2021-07-27 16.66 17.53 16.26 16.34 0.0M
2021-07-24 16.58 16.99 16.03 16.65 0.0M
2021-07-23 17.61 18.22 17.23 17.41 0.0M
2021-07-22 18.69 18.92 17.75 17.85 0.0M
2021-07-21 22.36 22.97 19.43 19.77 0.0M
2021-07-20 21.20 25.07 20.74 22.54 0.0M
2021-07-17 16.43 18.75 16.36 18.61 0.0M
2021-07-16 17.59 18.18 17.14 17.33 0.0M
2021-07-15 16.68 17.98 16.50 16.78 0.0M
2021-07-14 17.02 17.70 16.56 17.58 0.0M
2021-07-13 17.37 17.50 16.78 16.82 0.0M
2021-07-10 14.86 14.88 12.24 12.29 0.0M
2021-07-09 18.54 19.73 15.84 17.13 0.0M
2021-07-08 13.62 15.61 12.76 13.06 0.0M
2021-07-07 12.82 16.42 12.82 13.83 0.0M
2021-07-03 11.90 12.35 11.51 12.01 0.0M
2021-07-02 13.05 13.35 12.63 12.98 0.0M
2021-07-01 14.40 14.60 12.99 13.34 0.0M
2021-06-30 13.23 14.15 13.02 13.75 0.0M
2021-06-29 14.24 14.53 13.54 13.62 0.0M
2021-06-26 14.44 14.49 13.54 14.14 0.0M
2021-06-25 14.40 18.29 14.20 14.73 0.0M
2021-06-24 15.63 15.97 15.12 15.36 0.0M
2021-06-23 17.06 17.27 15.83 15.92 0.0M
2021-06-22 19.64 20.28 17.30 17.33 0.0M
2021-06-19 19.98 20.86 18.74 20.51 0.0M
2021-06-18 17.71 19.14 16.58 17.63 0.0M
2021-06-17 16.40 19.85 16.40 18.12 0.0M
2021-06-16 16.77 17.40 16.69 17.08 0.0M
2021-06-15 16.28 17.16 16.28 16.51 0.0M
2021-06-12 13.12 13.90 12.23 12.33 0.0M
2021-06-11 15.10 15.67 13.46 13.47 0.0M
2021-06-10 15.25 17.13 15.25 17.09 0.0M
2021-06-09 14.24 16.29 14.24 15.48 0.0M
2021-06-08 15.02 15.12 14.01 14.11 0.0M
2021-06-05 15.15 15.15 13.88 14.02 0.0M
2021-06-04 17.40 17.89 15.70 16.40 0.0M
2021-06-03 16.76 16.95 15.42 15.90 0.0M
2021-06-02 16.10 17.82 16.10 16.90 0.0M
2021-05-29 15.92 16.05 15.03 15.97 0.0M
2021-05-28 16.45 16.61 15.81 16.11 0.0M
2021-05-27 18.14 18.42 16.69 16.71 0.0M
2021-05-26 17.85 18.80 17.57 18.31 0.0M
2021-05-25 19.45 19.45 17.82 17.85 0.0M
2021-05-22 19.98 20.60 19.27 19.91 0.0M
2021-05-21 21.00 21.29 20.07 20.55 0.0M
2021-05-20 25.09 25.95 21.84 22.16 0.0M
2021-05-19 19.93 21.49 19.38 21.37 0.0M
2021-05-18 20.42 21.65 19.71 19.87 0.0M
2021-05-15 23.05 23.05 16.42 16.63 0.0M
2021-05-14 29.83 29.83 21.81 23.11 0.0M
2021-05-13 22.00 30.17 22.00 29.54 0.0M
2021-05-12 19.61 26.19 19.61 22.00 0.0M
2021-05-11 16.12 19.77 15.86 19.61 0.0M
2021-05-08 17.30 17.54 14.70 15.08 0.0M
2021-05-07 18.46 20.35 16.99 17.20 0.0M
2021-05-06 17.24 19.00 16.72 18.51 0.0M
2021-05-05 18.58 21.90 18.11 18.65 0.0M
2021-05-04 17.41 17.89 16.92 17.45 0.0M
2021-05-01 17.45 18.54 16.92 17.73 0.0M
2021-04-30 15.93 18.05 15.93 16.55 0.0M
2021-04-29 16.36 16.96 16.04 16.27 0.0M
2021-04-28 16.84 17.43 16.57 16.74 0.0M
2021-04-27 17.14 17.34 16.83 16.89 0.0M
2021-04-24 18.40 18.40 16.43 16.98 0.0M
2021-04-23 17.19 19.78 16.90 18.53 0.0M
2021-04-22 19.05 19.30 16.86 17.46 0.0M
2021-04-21 18.20 19.70 18.02 18.71 0.0M
2021-04-20 17.24 18.66 17.12 17.37 0.0M
2021-04-17 16.84 17.07 16.38 16.53 0.0M
2021-04-16 16.95 17.14 16.59 16.80 0.0M
2021-04-15 17.28 18.49 16.99 17.30 0.0M
2021-04-14 17.55 17.58 17.02 17.09 0.0M
2021-04-13 17.97 18.36 17.34 17.39 0.0M
2021-04-10 13.52 13.90 12.12 12.14 0.0M
2021-04-09 13.92 14.38 13.45 13.49 0.0M
2021-04-08 15.74 15.74 14.06 14.13 0.0M
2021-04-07 15.78 16.27 15.63 15.75 0.0M
2021-04-06 15.79 16.78 15.59 15.78 0.0M
2021-04-02 16.26 16.33 14.76 14.87 0.0M
2021-04-01 17.94 17.97 16.88 17.54 0.0M
2021-03-31 20.02 20.95 17.87 18.13 0.0M
2021-03-30 19.31 20.91 19.17 19.70 0.0M
2021-03-27 18.48 20.90 17.56 17.94 0.0M
2021-03-26 21.16 23.08 18.84 18.87 0.0M
2021-03-25 19.31 20.82 18.36 20.45 0.0M
2021-03-24 18.81 21.04 18.04 19.59 0.0M
2021-03-23 20.06 20.15 18.12 18.17 0.0M
2021-03-20 21.77 22.95 19.48 20.56 0.0M
2021-03-19 20.07 22.43 19.46 21.38 0.0M
2021-03-18 20.78 20.93 19.13 19.22 0.0M
2021-03-17 20.14 20.32 19.42 19.76 0.0M
2021-03-16 21.66 21.78 20.11 20.23 0.0M
2021-03-13 20.65 20.73 16.50 16.54 0.0M
2021-03-12 20.38 20.71 19.57 19.72 0.0M
2021-03-11 22.15 23.03 20.85 20.97 0.0M
2021-03-10 24.26 24.61 22.11 24.08 0.0M
2021-03-09 26.58 27.38 23.74 25.56 0.0M
2021-03-06 26.24 30.63 23.50 24.15 0.0M
2021-03-05 26.07 33.27 24.39 28.59 0.0M
2021-03-04 24.05 26.78 23.52 26.54 0.0M
2021-03-03 22.14 24.42 21.87 23.70 0.0M
2021-03-02 23.77 24.13 22.60 22.84 0.0M
2021-02-27 27.84 31.31 24.88 28.21 0.0M
2021-02-26 21.78 31.60 21.14 29.07 0.0M
2021-02-25 23.79 24.38 20.40 20.43 0.0M
2021-02-24 24.55 26.62 21.72 22.45 0.0M
2021-02-23 23.41 23.88 21.27 22.82 0.0M
2021-02-20 21.88 22.37 20.52 21.73 0.0M
2021-02-19 23.13 24.13 21.71 22.30 0.0M
2021-02-18 22.70 23.42 21.25 21.45 0.0M
2021-02-17 21.67 22.50 20.94 21.54 0.0M
2021-02-13 16.36 16.36 13.06 13.21 0.0M
2021-02-12 17.10 19.57 16.09 16.30 0.0M
2021-02-11 16.83 21.14 16.61 17.69 0.0M
2021-02-10 16.63 17.82 16.27 17.11 0.0M
2021-02-09 17.07 17.71 16.39 16.62 0.0M
2021-02-06 18.21 18.47 16.34 16.36 0.0M
2021-02-05 19.74 19.74 18.15 18.23 0.0M
2021-02-04 21.82 22.61 19.69 19.69 0.0M
2021-02-03 24.44 24.44 22.60 22.68 0.0M
2021-02-02 28.72 32.28 26.47 28.21 0.0M
2021-01-30 31.16 37.05 27.59 31.77 0.0M
2021-01-29 29.19 29.72 25.42 28.89 0.0M
2021-01-28 26.12 36.82 24.58 36.77 0.0M
2021-01-27 21.48 22.54 21.37 21.83 0.0M
2021-01-26 22.01 25.84 21.60 22.11 0.0M
2021-01-23 22.27 22.27 20.78 21.47 0.0M
2021-01-22 21.33 22.03 20.84 21.07 0.0M
2021-01-21 22.64 22.66 21.33 21.53 0.0M
2021-01-20 22.55 23.52 22.49 23.16 0.0M
2021-01-16 23.56 25.36 22.87 24.09 0.0M
2021-01-15 21.85 23.10 21.55 22.93 0.0M
2021-01-14 22.83 23.15 21.75 22.02 0.0M
2021-01-13 23.51 24.77 22.81 23.11 0.0M
2021-01-12 24.18 24.58 23.13 23.99 0.0M
2021-01-09 18.63 20.84 16.94 17.50 0.0M
2021-01-08 23.78 23.78 18.67 19.00 0.0M
2021-01-07 23.49 26.72 19.05 23.77 0.0M
2021-01-06 27.62 27.83 23.67 24.18 0.0M
2021-01-05 22.49 30.17 22.46 26.83 0.0M
2021-01-01 22.03 22.38 21.04 21.67 0.0M