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
2023-12-30 11.94 12.59 11.63 11.64 0.0M
2023-12-29 11.93 12.06 11.80 11.85 0.0M
2023-12-28 12.59 12.59 11.92 11.97 0.0M
2023-12-27 13.44 13.45 12.56 12.61 0.0M
2023-12-23 13.60 13.76 12.82 12.85 0.0M
2023-12-22 13.33 14.43 13.29 13.56 0.0M
2023-12-21 12.37 13.91 12.28 13.65 0.0M
2023-12-20 12.52 12.58 12.33 12.54 0.0M
2023-12-19 12.44 12.59 12.40 12.57 0.0M
2023-12-16 12.34 12.61 12.13 12.37 0.0M
2023-12-15 12.00 12.72 11.98 12.47 0.0M
2023-12-14 12.37 12.58 12.01 12.24 0.0M
2023-12-13 12.74 12.79 12.09 12.31 0.0M
2023-12-12 13.35 13.35 12.88 12.90 0.0M
2023-12-09 13.36 13.56 12.44 12.44 0.0M
2023-12-08 13.98 14.15 13.83 13.97 0.0M
2023-12-07 13.68 13.92 13.52 13.67 0.0M
2023-12-06 14.02 14.13 13.45 13.54 0.0M
2023-12-05 14.23 14.57 13.43 13.52 0.0M
2023-12-02 13.18 13.25 12.66 12.75 0.0M
2023-12-01 13.58 13.74 13.01 13.14 0.0M
2023-11-30 12.73 13.44 12.68 13.24 0.0M
2023-11-29 12.80 14.08 12.25 12.69 0.0M
2023-11-28 12.94 13.12 12.48 12.54 0.0M
2023-11-25 12.89 12.90 12.13 12.13 0.0M
2023-11-23 12.73 13.02 12.54 12.55 0.0M
2023-11-22 13.52 13.55 12.67 13.22 0.0M
2023-11-21 13.96 13.96 13.24 13.25 0.0M
2023-11-18 14.05 14.06 13.60 13.71 0.0M
2023-11-17 13.94 14.38 13.70 14.30 0.0M
2023-11-16 14.13 14.35 13.97 14.17 0.0M
2023-11-15 14.04 14.43 14.01 14.20 0.0M
2023-11-14 15.17 15.26 14.70 14.87 0.0M
2023-11-11 14.25 14.67 12.81 12.81 0.0M
2023-11-10 13.82 15.22 13.76 14.83 0.0M
2023-11-09 14.42 15.11 13.76 13.83 0.0M
2023-11-08 14.66 14.92 14.29 14.44 0.0M
2023-11-07 15.24 15.58 14.48 14.55 0.0M
2023-11-04 15.12 15.64 14.43 14.43 0.0M
2023-11-03 16.37 16.37 15.42 15.59 0.0M
2023-11-02 18.38 18.50 16.87 17.03 0.0M
2023-11-01 20.10 20.38 18.30 18.65 0.0M
2023-10-31 21.05 21.47 20.01 20.27 0.0M
2023-10-28 20.50 22.61 19.97 21.66 0.0M
2023-10-27 21.31 22.41 20.64 21.07 0.0M
2023-10-26 19.53 21.69 19.53 20.43 0.0M
2023-10-25 19.95 20.45 18.84 19.26 0.0M
2023-10-24 22.14 22.74 19.65 20.63 0.0M
2023-10-21 21.05 21.91 20.46 21.79 0.0M
2023-10-20 19.13 21.45 18.57 21.45 0.0M
2023-10-19 18.34 20.16 18.28 19.22 0.0M
2023-10-18 18.16 18.54 16.97 17.89 0.0M
2023-10-17 18.53 18.53 17.15 17.22 0.0M
2023-10-14 16.09 21.52 15.88 18.52 0.0M
2023-10-13 14.93 18.27 14.33 15.73 0.0M
2023-10-12 16.22 17.76 15.19 15.20 0.0M
2023-10-11 17.43 17.45 16.20 17.02 0.0M
2023-10-10 18.48 18.81 17.04 17.66 0.0M
2023-10-07 18.86 19.23 16.23 16.46 0.0M
2023-10-06 17.93 19.22 17.79 18.11 0.0M
2023-10-05 19.15 19.22 17.59 18.05 0.0M
2023-10-04 18.34 20.38 17.44 19.41 0.0M
2023-10-03 18.19 18.23 16.91 17.21 0.0M
2023-09-30 16.09 17.58 15.25 17.27 0.0M
2023-09-29 18.79 18.79 16.89 17.17 0.0M
2023-09-28 18.26 19.69 17.95 18.14 0.0M
2023-09-27 17.64 19.50 17.42 18.88 0.0M
2023-09-26 18.11 18.29 16.66 16.79 0.0M
2023-09-23 17.04 17.27 15.88 17.20 0.0M
2023-09-22 16.06 17.55 15.02 17.55 0.0M
2023-09-21 14.03 15.14 13.55 15.13 0.0M
2023-09-20 14.28 14.87 14.04 14.10 0.0M
2023-09-19 14.53 14.74 13.86 14.00 0.0M
2023-09-16 13.13 14.19 13.03 13.85 0.0M
2023-09-15 13.37 13.43 12.87 12.90 0.0M
2023-09-14 14.06 14.18 13.50 13.58 0.0M
2023-09-13 14.35 14.53 13.87 14.32 0.0M
2023-09-12 14.25 14.50 13.92 13.99 0.0M
2023-09-09 12.92 12.92 11.55 11.68 0.0M
2023-09-08 14.69 14.97 12.76 12.76 0.0M
2023-09-07 13.24 14.76 12.90 13.09 0.0M
2023-09-06 13.42 13.57 12.63 12.91 0.0M
2023-09-02 12.19 12.32 11.44 11.46 0.0M
2023-09-01 12.92 12.95 12.39 12.49 0.0M
2023-08-31 13.51 13.72 12.84 12.98 0.0M
2023-08-30 14.00 14.04 13.28 13.53 0.0M
2023-08-29 15.00 15.00 13.90 13.94 0.0M
2023-08-26 15.94 16.57 14.49 14.66 0.0M
2023-08-25 14.80 16.45 14.68 16.37 0.0M
2023-08-24 16.00 16.09 15.05 15.15 0.0M
2023-08-23 16.24 16.96 16.00 16.29 0.0M
2023-08-22 17.34 17.62 16.26 16.53 0.0M
2023-08-19 18.48 18.52 16.84 17.00 0.0M
2023-08-18 16.36 17.98 16.34 17.71 0.0M
2023-08-17 16.27 16.90 15.79 16.74 0.0M
2023-08-16 15.41 16.60 15.35 16.49 0.0M
2023-08-15 16.02 16.11 14.86 14.92 0.0M
2023-08-12 15.50 15.76 12.86 12.86 0.0M
2023-08-11 14.22 17.16 13.44 15.12 0.0M
2023-08-10 14.88 16.61 14.50 15.36 0.0M
2023-08-09 15.96 17.58 14.78 14.78 0.0M
2023-08-08 15.92 16.66 14.57 14.64 0.0M
2023-08-05 14.28 17.00 13.09 16.42 0.0M
2023-08-04 16.33 16.77 14.69 15.14 0.0M
2023-08-03 14.50 15.74 14.48 15.39 0.0M
2023-08-02 13.16 13.28 12.73 12.99 0.0M
2023-08-01 13.01 13.19 12.53 12.67 0.0M
2023-07-29 12.68 13.17 12.27 12.30 0.0M
2023-07-28 12.21 14.58 12.10 13.81 0.0M
2023-07-27 13.56 13.58 12.45 12.51 0.0M
2023-07-26 13.57 13.66 13.34 13.36 0.0M
2023-07-25 13.67 13.82 13.30 13.48 0.0M
2023-07-22 13.64 13.65 13.16 13.36 0.0M
2023-07-21 13.92 14.12 13.46 13.86 0.0M
2023-07-20 13.16 13.81 13.15 13.73 0.0M
2023-07-19 13.67 13.68 13.29 13.30 0.0M
2023-07-18 13.87 13.88 13.45 13.49 0.0M
2023-07-15 11.52 11.52 10.56 10.84 0.0M
2023-07-14 11.44 11.64 10.97 11.56 0.0M
2023-07-13 12.59 12.64 11.31 11.39 0.0M
2023-07-12 13.28 13.83 13.21 13.62 0.0M
2023-07-11 14.15 14.29 13.37 13.40 0.0M
2023-07-08 14.11 14.11 12.45 13.09 0.0M
2023-07-07 14.42 16.07 13.86 14.20 0.0M
2023-07-06 13.30 13.31 12.78 12.82 0.0M
2023-07-04 12.87 12.88 12.24 12.31 0.0M
2023-07-01 12.22 12.69 11.71 12.69 0.0M
2023-06-30 12.64 12.85 12.26 12.45 0.0M
2023-06-29 12.86 12.92 12.36 12.47 0.0M
2023-06-28 13.43 13.47 12.76 12.81 0.0M
2023-06-27 13.51 13.72 13.10 13.58 0.0M
2023-06-24 13.40 13.45 12.51 13.08 0.0M
2023-06-23 13.63 13.70 12.50 12.69 0.0M
2023-06-22 13.69 13.80 13.06 13.15 0.0M
2023-06-21 14.47 14.69 13.88 13.90 0.0M
2023-06-17 14.53 14.61 13.66 13.71 0.0M
2023-06-16 14.24 14.61 14.13 14.60 0.0M
2023-06-15 15.00 15.00 14.11 14.14 0.0M
2023-06-14 14.87 15.07 14.73 14.90 0.0M
2023-06-13 15.08 15.30 14.77 15.30 0.0M
2023-06-10 13.77 13.99 13.19 13.51 0.0M
2023-06-09 14.25 14.26 13.51 13.76 0.0M
2023-06-08 14.07 14.51 13.43 13.86 0.0M
2023-06-07 14.69 14.69 13.85 13.86 0.0M
2023-06-06 15.16 15.26 14.26 14.30 0.0M
2023-06-03 14.95 15.22 13.74 13.95 0.0M
2023-06-02 17.59 17.84 15.29 15.41 0.0M
2023-06-01 18.22 18.61 17.19 18.40 0.0M
2023-05-31 17.36 18.58 17.24 17.60 0.0M
2023-05-27 19.08 19.10 17.47 18.24 0.0M
2023-05-26 19.54 20.21 19.07 19.50 0.0M
2023-05-25 20.21 21.26 19.74 20.46 0.0M
2023-05-24 18.17 19.52 17.66 18.71 0.0M
2023-05-23 17.08 18.21 16.81 17.21 0.0M
2023-05-20 16.04 17.34 15.85 16.75 0.0M
2023-05-19 16.93 17.01 16.01 16.01 0.0M
2023-05-18 17.26 17.89 16.69 16.87 0.0M
2023-05-17 17.73 18.39 17.43 18.08 0.0M
2023-05-16 18.00 18.42 17.35 17.38 0.0M
2023-05-13 13.70 15.43 13.13 13.35 0.0M
2023-05-12 15.85 16.67 13.78 14.15 0.0M
2023-05-11 14.81 16.83 13.94 14.60 0.0M
2023-05-10 16.28 16.38 15.47 16.32 0.0M
2023-05-09 16.58 16.81 15.04 15.16 0.0M
2023-05-06 17.37 17.37 15.18 15.71 0.0M
2023-05-05 18.91 21.57 18.87 19.90 0.0M
2023-05-04 17.87 18.89 16.50 17.99 0.0M
2023-05-03 16.14 19.91 16.14 17.61 0.0M
2023-05-02 15.91 15.91 15.07 15.48 0.0M
2023-04-29 16.28 16.41 15.17 15.24 0.0M
2023-04-28 17.64 17.69 16.22 16.58 0.0M
2023-04-27 18.52 19.24 17.49 18.56 0.0M
2023-04-26 17.30 19.72 17.01 18.44 0.0M
2023-04-25 17.03 17.37 16.36 16.53 0.0M
2023-04-22 17.15 17.52 16.39 16.58 0.0M
2023-04-21 17.28 17.61 16.22 17.07 0.0M
2023-04-20 16.79 16.95 16.15 16.44 0.0M
2023-04-19 17.00 17.33 16.58 16.83 0.0M
2023-04-18 17.72 17.74 16.92 16.97 0.0M
2023-04-15 14.24 14.43 12.32 12.34 0.0M
2023-04-14 15.08 15.28 14.23 14.28 0.0M
2023-04-13 15.99 17.12 15.00 15.92 0.0M
2023-04-12 16.86 16.95 15.84 16.74 0.0M
2023-04-11 18.05 18.20 16.47 16.59 0.0M
2023-04-07 17.63 17.94 15.75 15.76 0.0M
2023-04-06 17.87 18.19 16.77 16.89 0.0M
2023-04-05 17.25 18.45 17.02 17.19 0.0M
2023-04-04 18.38 18.52 16.98 17.02 0.0M
2023-04-01 18.07 18.17 17.59 17.75 0.0M
2023-03-31 18.33 19.53 18.18 18.34 0.0M
2023-03-30 18.75 19.02 18.49 18.61 0.0M
2023-03-29 20.60 21.08 19.40 19.46 0.0M
2023-03-28 21.07 21.52 20.18 20.22 0.0M
2023-03-25 23.55 24.99 21.53 21.59 0.0M
2023-03-24 20.78 24.91 20.08 22.53 0.0M
2023-03-23 20.95 22.37 19.93 22.24 0.0M
2023-03-22 22.47 22.58 21.25 21.36 0.0M
2023-03-21 25.87 26.31 23.94 24.08 0.0M
2023-03-18 23.35 25.95 22.99 25.38 0.0M
2023-03-17 26.96 27.08 22.66 22.68 0.0M
2023-03-16 26.46 29.43 25.28 25.87 0.0M
2023-03-15 23.29 25.02 22.00 23.52 0.0M
2023-03-14 29.43 30.06 25.09 26.02 0.0M
2023-03-11 25.74 33.44 24.16 26.78 0.0M
2023-03-10 21.19 27.22 20.66 25.71 0.0M
2023-03-09 21.73 22.08 20.44 20.61 0.0M
2023-03-08 20.27 21.37 19.61 20.91 0.0M
2023-03-07 19.78 19.81 19.21 19.40 0.0M
2023-03-04 19.28 19.28 17.63 18.06 0.0M
2023-03-03 20.65 20.76 19.07 19.14 0.0M
2023-03-02 20.34 20.93 19.67 20.06 0.0M
2023-03-01 20.49 20.63 19.38 20.15 0.0M
2023-02-28 20.76 20.77 19.92 20.16 0.0M
2023-02-25 21.41 22.04 20.42 20.58 0.0M
2023-02-24 20.53 21.49 19.81 20.16 0.0M
2023-02-23 22.37 22.43 20.87 21.30 0.0M
2023-02-22 21.51 22.56 21.14 22.04 0.0M
2023-02-18 20.55 20.96 19.40 19.61 0.0M
2023-02-17 19.30 20.07 18.19 19.96 0.0M
2023-02-16 18.81 18.86 18.05 18.17 0.0M
2023-02-15 20.08 20.26 18.53 18.96 0.0M
2023-02-14 21.51 21.51 20.47 20.47 0.0M
2023-02-11 24.45 24.90 22.38 22.64 0.0M
2023-02-10 21.04 24.02 20.75 23.46 0.0M
2023-02-09 20.40 21.85 20.01 20.99 0.0M
2023-02-08 21.68 21.79 19.40 19.64 0.0M
2023-02-07 20.83 21.27 20.50 20.72 0.0M
2023-02-04 18.93 20.05 18.66 18.85 0.0M
2023-02-03 18.31 20.52 18.10 19.63 0.0M
2023-02-02 21.24 21.62 18.55 18.73 0.0M
2023-02-01 21.49 21.69 20.33 20.70 0.0M
2023-01-31 20.73 21.56 20.61 21.10 0.0M
2023-01-28 19.34 19.34 18.49 19.10 0.0M
2023-01-27 19.65 20.16 19.19 19.28 0.0M
2023-01-26 20.90 21.70 19.59 19.68 0.0M
2023-01-25 20.68 21.01 19.37 19.73 0.0M
2023-01-24 20.51 20.61 19.81 20.16 0.0M
2023-01-21 20.56 20.78 19.47 19.96 0.0M
2023-01-20 21.21 21.76 20.21 20.56 0.0M
2023-01-19 19.02 20.59 18.97 20.35 0.0M
2023-01-18 19.91 20.08 19.26 19.41 0.0M
2023-01-14 16.55 16.64 13.93 14.04 0.0M
2023-01-13 18.97 18.99 16.22 16.23 0.0M
2023-01-12 22.15 23.15 21.85 22.57 0.0M
2023-01-11 22.99 23.03 21.10 21.11 0.0M
2023-01-10 21.98 22.21 21.27 22.19 0.0M
2023-01-07 21.60 21.79 19.85 19.94 0.0M
2023-01-06 22.07 23.40 21.69 21.98 0.0M
2023-01-05 22.53 22.86 21.16 21.23 0.0M
2023-01-04 23.07 23.39 22.25 22.46 0.0M