CBOE Near-Term VIXMO

VINMO
🏛️ usa →
14.62
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
2022-12-31 21.95 22.19 21.24 21.33 0.0M
2022-12-30 21.86 21.94 21.16 21.26 0.0M
2022-12-29 21.77 22.29 20.93 22.13 0.0M
2022-12-28 22.26 22.84 21.46 21.52 0.0M
2022-12-24 21.73 22.59 20.66 20.74 0.0M
2022-12-23 20.51 24.30 20.51 21.92 0.0M
2022-12-22 20.45 20.67 19.94 20.05 0.0M
2022-12-21 22.45 22.64 21.28 21.41 0.0M
2022-12-20 22.61 22.64 21.47 22.26 0.0M
2022-12-17 22.82 23.20 21.76 22.27 0.0M
2022-12-16 21.09 23.14 20.98 22.35 0.0M
2022-12-15 22.19 22.90 20.58 20.58 0.0M
2022-12-14 21.54 23.61 21.39 22.23 0.0M
2022-12-13 24.08 24.70 24.08 24.63 0.0M
2022-12-10 29.15 29.48 27.77 28.86 0.0M
2022-12-09 28.81 29.50 27.32 27.94 0.0M
2022-12-08 28.53 29.31 27.71 28.03 0.0M
2022-12-07 24.41 27.88 24.30 27.22 0.0M
2022-12-06 23.63 25.07 23.04 24.30 0.0M
2022-12-03 22.45 22.56 21.06 21.11 0.0M
2022-12-02 22.72 23.23 21.82 21.82 0.0M
2022-12-01 24.08 25.00 21.94 22.43 0.0M
2022-11-30 23.59 24.14 23.30 23.41 0.0M
2022-11-29 23.01 23.57 22.59 23.22 0.0M
2022-11-26 21.29 21.47 20.63 20.67 0.0M
2022-11-24 21.88 21.97 20.44 20.45 0.0M
2022-11-23 22.32 22.43 21.47 21.47 0.0M
2022-11-22 23.76 23.76 22.37 22.46 0.0M
2022-11-19 23.37 23.85 22.94 23.08 0.0M
2022-11-18 24.85 24.91 23.81 23.93 0.0M
2022-11-17 24.74 24.76 24.02 24.11 0.0M
2022-11-16 23.65 26.37 23.63 24.70 0.0M
2022-11-15 24.36 24.36 23.28 24.11 0.0M
2022-11-12 24.57 24.71 21.50 22.01 0.0M
2022-11-11 23.99 25.60 23.48 25.11 0.0M
2022-11-10 28.82 29.48 27.70 29.03 0.0M
2022-11-09 26.95 29.49 26.47 28.35 0.0M
2022-11-08 28.56 28.94 26.41 26.44 0.0M
2022-11-05 26.34 27.05 25.51 25.88 0.0M
2022-11-04 28.51 29.42 26.59 26.84 0.0M
2022-11-03 28.66 29.09 26.86 27.39 0.0M
2022-11-02 27.60 28.39 27.38 27.73 0.0M
2022-11-01 28.71 28.82 27.34 27.37 0.0M
2022-10-29 28.13 28.24 26.78 26.78 0.0M
2022-10-28 28.49 30.09 28.04 28.59 0.0M
2022-10-27 29.45 29.50 28.29 28.32 0.0M
2022-10-26 30.61 30.70 29.07 29.36 0.0M
2022-10-25 31.03 31.53 30.51 30.61 0.0M
2022-10-22 30.34 30.40 29.43 29.91 0.0M
2022-10-21 30.90 31.10 29.86 30.09 0.0M
2022-10-20 31.44 31.92 30.78 30.78 0.0M
2022-10-19 30.60 31.82 30.33 30.42 0.0M
2022-10-18 31.21 31.38 30.48 31.17 0.0M
2022-10-15 31.62 33.26 29.13 29.43 0.0M
2022-10-14 32.98 34.70 30.63 31.72 0.0M
2022-10-13 35.56 36.17 34.28 34.75 0.0M
2022-10-12 33.46 35.44 32.49 34.35 0.0M
2022-10-11 32.56 33.99 31.36 31.71 0.0M
2022-10-08 29.68 31.33 29.61 30.14 0.0M
2022-10-07 28.33 30.51 28.12 30.08 0.0M
2022-10-06 29.15 29.55 27.61 27.70 0.0M
2022-10-05 28.48 29.24 28.08 28.55 0.0M
2022-10-04 31.09 31.86 29.13 29.63 0.0M
2022-10-01 31.55 32.22 28.86 31.29 0.0M
2022-09-30 31.41 33.42 31.36 31.65 0.0M
2022-09-29 32.97 33.88 29.85 30.04 0.0M
2022-09-28 31.18 34.16 30.12 32.42 0.0M
2022-09-27 31.92 32.73 29.73 32.30 0.0M
2022-09-24 28.44 32.28 28.07 29.81 0.0M
2022-09-23 27.57 28.35 26.64 27.28 0.0M
2022-09-22 26.74 30.51 25.54 27.98 0.0M
2022-09-21 26.59 27.73 26.20 27.09 0.0M
2022-09-20 27.55 27.55 25.45 25.67 0.0M
2022-09-17 27.47 28.16 25.94 26.14 0.0M
2022-09-16 26.27 26.67 25.22 26.06 0.0M
2022-09-15 26.57 27.21 25.94 25.98 0.0M
2022-09-14 24.54 27.70 24.25 26.93 0.0M
2022-09-13 23.24 24.17 23.06 23.80 0.0M
2022-09-10 21.93 22.70 20.69 20.88 0.0M
2022-09-09 26.20 29.10 22.31 22.43 0.0M
2022-09-08 27.01 27.11 23.98 24.06 0.0M
2022-09-07 26.40 29.21 26.19 26.96 0.0M
2022-09-03 22.61 25.30 21.58 24.30 0.0M
2022-09-02 26.00 26.87 24.30 24.75 0.0M
2022-09-01 25.31 25.61 24.48 25.06 0.0M
2022-08-31 24.94 27.42 24.91 25.44 0.0M
2022-08-30 26.69 26.69 24.65 25.46 0.0M
2022-08-27 20.75 25.11 20.53 24.66 0.0M
2022-08-26 21.80 22.00 20.51 20.53 0.0M
2022-08-25 22.79 23.01 21.54 21.65 0.0M
2022-08-24 22.81 23.24 22.06 23.18 0.0M
2022-08-23 22.24 23.85 22.12 22.88 0.0M
2022-08-20 19.81 20.82 19.77 20.08 0.0M
2022-08-19 19.89 20.24 19.14 19.28 0.0M
2022-08-18 19.99 20.61 19.36 19.84 0.0M
2022-08-17 20.10 20.49 19.57 19.75 0.0M
2022-08-16 21.13 21.13 19.98 20.12 0.0M
2022-08-13 16.93 19.27 15.29 15.46 0.0M
2022-08-12 17.85 18.44 17.31 17.41 0.0M
2022-08-11 18.89 19.41 17.51 17.61 0.0M
2022-08-10 20.93 21.30 20.36 20.67 0.0M
2022-08-09 20.65 21.47 19.55 19.69 0.0M
2022-08-06 20.98 20.98 18.74 19.48 0.0M
2022-08-05 20.93 21.28 19.75 19.77 0.0M
2022-08-04 21.54 21.70 20.03 20.37 0.0M
2022-08-03 22.95 23.78 21.46 22.74 0.0M
2022-08-02 21.72 22.12 21.03 21.63 0.0M
2022-07-30 20.71 20.74 19.75 19.94 0.0M
2022-07-29 21.59 22.52 21.20 21.30 0.0M
2022-07-28 23.28 23.32 22.07 22.21 0.0M
2022-07-27 23.24 24.54 23.14 23.88 0.0M
2022-07-26 23.16 23.48 22.30 22.52 0.0M
2022-07-23 22.38 23.37 21.99 22.59 0.0M
2022-07-22 23.91 24.48 22.66 22.85 0.0M
2022-07-21 24.52 24.58 23.39 23.83 0.0M
2022-07-20 24.51 24.76 24.22 24.47 0.0M
2022-07-19 24.81 25.90 24.39 25.29 0.0M
2022-07-16 25.20 25.75 24.23 24.36 0.0M
2022-07-15 27.65 28.33 26.17 26.39 0.0M
2022-07-14 28.32 28.65 26.10 26.70 0.0M
2022-07-13 26.71 27.68 25.91 27.19 0.0M
2022-07-12 26.45 26.88 25.94 26.32 0.0M
2022-07-09 24.83 24.85 21.11 21.19 0.0M
2022-07-08 25.72 25.92 24.12 24.66 0.0M
2022-07-07 28.09 28.30 25.74 25.97 0.0M
2022-07-06 30.21 30.54 27.18 27.28 0.0M
2022-07-02 27.27 28.05 24.79 25.01 0.0M
2022-07-01 28.64 29.70 27.51 27.88 0.0M
2022-06-30 28.12 28.83 26.99 27.34 0.0M
2022-06-29 26.27 28.11 25.72 27.60 0.0M
2022-06-28 27.88 28.43 26.19 26.22 0.0M
2022-06-25 28.32 28.33 26.17 26.67 0.0M
2022-06-24 28.85 29.38 28.28 28.58 0.0M
2022-06-23 30.31 30.77 28.48 28.71 0.0M
2022-06-22 30.20 30.25 29.06 29.94 0.0M
2022-06-18 32.46 33.31 30.36 31.00 0.0M
2022-06-17 31.78 34.99 31.10 32.91 0.0M
2022-06-16 30.86 32.66 27.75 29.61 0.0M
2022-06-15 33.41 33.95 32.04 32.67 0.0M
2022-06-14 32.57 34.97 32.04 33.95 0.0M
2022-06-11 29.99 33.50 28.23 29.58 0.0M
2022-06-10 25.70 28.28 24.39 28.08 0.0M
2022-06-09 25.48 25.72 23.81 23.92 0.0M
2022-06-08 26.97 27.20 23.95 24.21 0.0M
2022-06-07 25.63 26.77 25.26 25.51 0.0M
2022-06-04 25.78 26.03 23.95 23.95 0.0M
2022-06-03 26.37 26.78 24.06 24.32 0.0M
2022-06-02 25.74 28.11 25.10 25.49 0.0M
2022-06-01 27.95 28.75 26.00 26.26 0.0M
2022-05-28 26.51 26.62 25.07 25.37 0.0M
2022-05-27 28.38 28.41 27.00 27.41 0.0M
2022-05-26 30.30 30.46 28.31 28.50 0.0M
2022-05-25 29.55 31.60 29.38 29.72 0.0M
2022-05-24 29.55 30.68 28.45 28.59 0.0M
2022-05-21 28.77 33.05 28.09 29.47 0.0M
2022-05-20 31.81 32.71 29.08 29.38 0.0M
2022-05-19 27.45 31.50 27.45 30.96 0.0M
2022-05-18 26.66 27.19 25.54 26.12 0.0M
2022-05-17 29.33 29.51 27.40 27.52 0.0M
2022-05-14 31.83 32.11 28.79 29.25 0.0M
2022-05-13 37.16 38.06 33.37 33.40 0.0M
2022-05-12 35.28 35.64 32.19 34.15 0.0M
2022-04-02 18.36 18.67 16.55 17.03 0.0M
2022-04-01 18.78 20.18 18.16 18.96 0.0M
2022-03-31 18.13 19.54 17.48 18.10 0.0M
2022-03-30 17.67 18.91 17.61 17.81 0.0M
2022-03-29 21.51 21.79 18.43 18.54 0.0M
2022-03-26 21.48 22.73 20.16 20.18 0.0M
2022-03-25 23.17 23.69 21.12 21.25 0.0M
2022-03-24 23.72 23.87 22.43 23.42 0.0M
2022-03-23 22.85 23.13 22.50 22.73 0.0M
2022-03-22 24.39 25.11 22.87 23.44 0.0M
2022-03-19 26.10 26.24 23.78 23.78 0.0M
2022-03-18 27.07 27.10 25.18 25.63 0.0M
2022-03-17 28.78 29.80 26.25 26.63 0.0M
2022-03-16 31.96 32.34 29.57 29.83 0.0M
2022-03-15 31.03 33.12 29.99 31.71 0.0M
2022-03-12 29.51 31.09 28.33 30.62 0.0M
2022-03-11 33.96 33.97 29.91 30.03 0.0M
2022-03-10 34.06 35.28 32.01 33.47 0.0M
2022-03-09 37.09 39.46 33.73 36.62 0.0M
2022-03-08 34.15 38.43 34.07 38.37 0.0M
2022-03-05 34.07 35.80 31.00 31.84 0.0M
2022-03-04 29.36 32.34 29.15 30.32 0.0M
2022-03-03 33.85 34.34 29.87 30.75 0.0M
2022-03-02 31.69 36.72 31.51 34.28 0.0M
2022-03-01 32.51 33.35 28.76 30.76 0.0M
2022-02-26 29.43 30.03 26.47 27.42 0.0M
2022-02-25 37.28 37.32 29.36 30.29 0.0M
2022-02-24 27.84 30.97 27.69 30.90 0.0M
2022-02-23 29.54 31.52 28.21 28.64 0.0M
2022-02-19 27.80 29.69 27.08 27.68 0.0M
2022-02-18 25.94 28.36 25.90 28.11 0.0M
2022-02-17 26.32 27.11 23.84 24.28 0.0M
2022-02-16 26.59 26.93 25.39 25.75 0.0M
2022-02-15 29.33 31.77 28.44 28.45 0.0M
2022-02-12 24.01 36.49 22.64 26.76 0.0M
2022-02-11 21.21 25.19 19.07 23.93 0.0M
2022-02-10 19.11 19.52 18.56 18.70 0.0M
2022-02-09 21.65 22.59 19.87 20.02 0.0M
2022-02-08 23.52 23.52 20.57 21.50 0.0M
2022-02-05 25.07 25.99 20.89 22.13 0.0M
2022-02-04 20.81 26.11 20.81 24.03 0.0M
2022-02-03 21.07 22.29 19.46 21.51 0.0M
2022-02-02 23.97 25.18 21.25 21.25 0.0M
2022-02-01 28.89 29.40 24.55 24.75 0.0M
2022-01-29 30.63 32.79 27.40 27.95 0.0M
2022-01-28 29.51 33.89 29.25 30.94 0.0M
2022-01-27 29.69 34.39 27.97 32.99 0.0M
2022-01-26 34.20 37.44 30.22 32.42 0.0M
2022-01-25 34.90 41.16 29.97 30.79 0.0M
2022-01-22 27.19 30.17 25.90 29.08 0.0M
2022-01-21 22.91 26.00 21.68 25.99 0.0M
2022-01-20 22.51 23.97 22.06 23.83 0.0M
2022-01-19 21.78 23.16 21.70 22.74 0.0M
2022-01-15 20.08 20.32 15.35 16.02 0.0M
2022-01-14 14.77 21.63 14.37 18.25 0.0M
2022-01-13 15.64 16.79 14.60 14.70 0.0M
2022-01-12 18.63 20.40 16.26 16.54 0.0M
2022-01-11 19.75 23.31 17.43 17.73 0.0M
2022-01-08 17.82 19.41 15.89 16.10 0.0M
2022-01-07 19.04 20.20 17.41 17.52 0.0M
2022-01-06 14.72 18.86 13.98 18.22 0.0M
2022-01-05 14.40 15.79 14.09 14.55 0.0M
2022-01-04 16.13 16.95 14.34 14.42 0.0M
2022-01-01 16.26 16.52 15.37 15.60 0.0M