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
2024-12-31 17.43 18.56 15.29 16.21 0.0M
2024-12-28 15.14 17.88 15.01 15.03 0.0M
2024-12-27 14.44 15.29 13.66 13.87 0.0M
2024-12-25 16.41 16.53 13.80 13.88 0.0M
2024-12-24 18.34 20.02 16.39 16.48 0.0M
2024-12-21 23.33 23.33 17.77 18.31 0.0M
2024-12-20 20.97 24.27 20.25 24.18 0.0M
2024-12-19 15.63 28.40 14.86 27.68 0.0M
2024-12-18 15.30 15.99 15.06 15.93 0.0M
2024-12-17 14.36 14.84 14.18 14.84 0.0M
2024-12-14 11.11 12.20 10.72 10.97 0.0M
2024-12-13 11.95 12.60 11.55 12.01 0.0M
2024-12-12 12.67 12.67 12.01 12.02 0.0M
2024-12-11 13.21 13.74 12.84 13.34 0.0M
2024-12-10 12.32 13.34 12.24 13.14 0.0M
2024-12-07 12.20 12.25 11.36 11.58 0.0M
2024-12-06 13.22 13.40 12.87 13.21 0.0M
2024-12-05 13.16 13.83 12.96 13.35 0.0M
2024-12-04 13.55 13.89 13.27 13.41 0.0M
2024-12-03 14.02 14.13 13.31 13.37 0.0M
2024-11-30 14.21 14.21 13.43 13.48 0.0M
2024-11-28 14.29 15.39 14.08 14.18 0.0M
2024-11-27 14.59 14.59 13.93 14.19 0.0M
2024-11-26 15.08 15.94 14.72 14.78 0.0M
2024-11-23 16.54 16.66 15.27 15.27 0.0M
2024-11-22 15.94 18.05 15.78 16.92 0.0M
2024-11-21 16.55 18.79 16.46 17.18 0.0M
2024-11-20 17.02 17.08 15.79 16.38 0.0M
2024-11-19 16.67 16.73 15.40 15.64 0.0M
2024-11-16 14.93 17.62 14.87 16.27 0.0M
2024-11-15 14.35 14.62 13.96 14.57 0.0M
2024-11-14 15.01 15.26 14.18 14.38 0.0M
2024-11-13 15.47 15.62 15.02 15.02 0.0M
2024-11-12 15.55 15.76 15.22 15.29 0.0M
2024-11-09 12.60 12.62 11.61 11.98 0.0M
2024-11-08 14.70 14.73 13.29 13.39 0.0M
2024-11-07 16.37 17.41 15.69 15.87 0.0M
2024-11-06 25.49 25.58 23.59 24.38 0.0M
2024-11-05 25.77 26.55 24.69 25.24 0.0M
2024-11-02 23.96 24.30 22.80 23.29 0.0M
2024-11-01 23.45 25.49 22.96 25.08 0.0M
2024-10-31 21.45 22.16 20.94 22.00 0.0M
2024-10-30 21.36 21.88 20.16 20.49 0.0M
2024-10-29 19.61 20.79 19.32 20.70 0.0M
2024-10-26 18.56 20.53 18.27 20.25 0.0M
2024-10-25 18.91 20.19 18.83 19.07 0.0M
2024-10-24 18.38 20.44 18.24 19.15 0.0M
2024-10-23 19.11 19.22 17.82 17.96 0.0M
2024-10-22 18.72 19.21 18.16 18.17 0.0M
2024-10-19 19.11 19.23 17.86 17.89 0.0M
2024-10-18 19.23 19.62 18.85 19.08 0.0M
2024-10-17 20.83 21.01 19.43 19.57 0.0M
2024-10-16 19.57 20.87 19.40 20.63 0.0M
2024-10-15 20.44 20.45 19.63 19.64 0.0M
2024-10-12 14.43 14.43 12.60 13.14 0.0M
2024-10-11 16.06 16.22 14.76 15.06 0.0M
2024-10-10 17.64 17.64 16.27 16.42 0.0M
2024-10-09 18.99 19.23 17.89 17.99 0.0M
2024-10-08 18.30 21.70 17.70 19.92 0.0M
2024-10-05 18.06 18.93 16.19 16.92 0.0M
2024-10-04 19.34 21.32 18.53 20.21 0.0M
2024-10-03 19.62 20.36 18.41 18.51 0.0M
2024-10-02 16.42 21.09 16.42 18.96 0.0M
2024-10-01 16.69 17.71 15.87 16.25 0.0M
2024-09-28 14.90 16.47 14.66 16.45 0.0M
2024-09-27 14.89 15.54 14.75 14.99 0.0M
2024-09-26 15.16 15.45 14.81 15.08 0.0M
2024-09-25 15.66 16.57 15.08 15.16 0.0M
2024-09-24 16.29 16.35 15.57 15.71 0.0M
2024-09-21 16.03 16.63 15.73 16.07 0.0M
2024-09-20 16.27 17.14 16.18 16.30 0.0M
2024-09-19 17.89 19.39 17.11 18.23 0.0M
2024-09-18 17.19 18.04 16.65 17.59 0.0M
2024-09-17 17.22 17.67 16.89 17.12 0.0M
2024-09-14 17.46 17.49 15.30 15.86 0.0M
2024-09-13 18.32 19.08 16.50 16.87 0.0M
2024-09-12 19.35 22.62 17.65 17.88 0.0M
2024-09-11 19.44 21.66 19.16 19.66 0.0M
2024-09-10 22.00 22.11 19.60 19.66 0.0M
2024-09-07 19.19 24.81 18.97 23.12 0.0M
2024-09-06 20.94 22.14 19.27 20.31 0.0M
2024-09-05 23.11 23.11 19.65 21.56 0.0M
2024-09-04 16.66 22.32 16.64 20.92 0.0M
2024-08-31 15.32 15.94 14.63 14.85 0.0M
2024-08-30 15.88 16.34 15.12 15.67 0.0M
2024-08-29 15.75 18.16 15.63 17.36 0.0M
2024-08-28 16.71 16.90 15.40 15.51 0.0M
2024-08-27 15.97 16.76 15.87 16.16 0.0M
2024-08-24 16.99 17.22 15.60 15.86 0.0M
2024-08-23 15.90 18.09 15.90 17.57 0.0M
2024-08-22 16.06 17.17 16.00 16.27 0.0M
2024-08-21 15.09 15.96 14.89 15.91 0.0M
2024-08-20 15.64 15.64 14.53 14.73 0.0M
2024-08-17 15.80 15.80 14.91 15.08 0.0M
2024-08-16 15.47 15.96 15.00 15.46 0.0M
2024-08-15 17.43 17.67 16.25 16.33 0.0M
2024-08-14 19.63 19.73 18.05 18.22 0.0M
2024-08-13 20.32 20.99 18.72 20.60 0.0M
2024-08-10 24.43 25.26 19.44 19.72 0.0M
2024-08-09 27.81 29.13 23.01 23.91 0.0M
2024-08-08 23.12 32.72 22.24 29.30 0.0M
2024-08-07 34.68 34.76 24.84 28.82 0.0M
2024-08-06 72.34 73.15 31.59 42.21 0.0M
2024-08-03 22.09 32.66 21.63 23.33 0.0M
2024-08-02 16.30 20.28 15.38 19.01 0.0M
2024-08-01 16.59 16.81 15.67 16.40 0.0M
2024-07-31 16.68 19.95 16.04 17.81 0.0M
2024-07-30 17.15 17.36 16.29 16.64 0.0M
2024-07-27 17.72 17.78 16.24 16.26 0.0M
2024-07-26 18.25 19.62 16.51 18.63 0.0M
2024-07-25 15.32 18.67 15.30 18.15 0.0M
2024-07-24 14.88 14.94 13.73 14.61 0.0M
2024-07-23 16.06 16.06 14.30 14.80 0.0M
2024-07-20 16.38 17.20 15.84 16.51 0.0M
2024-07-19 14.37 16.45 14.07 15.94 0.0M
2024-07-18 13.76 14.88 13.66 14.47 0.0M
2024-07-17 13.08 13.29 12.96 13.20 0.0M
2024-07-16 12.89 13.27 12.80 13.13 0.0M
2024-07-13 10.71 10.71 9.54 10.06 0.0M
2024-07-12 11.25 12.51 11.13 11.18 0.0M
2024-07-11 11.26 12.24 10.94 12.02 0.0M
2024-07-10 11.21 11.36 10.94 11.05 0.0M
2024-07-09 11.60 11.77 10.92 10.94 0.0M
2024-07-06 11.04 11.34 10.69 10.94 0.0M
2024-07-04 10.86 11.00 10.65 10.73 0.0M
2024-07-03 11.60 11.62 10.67 10.86 0.0M
2024-07-02 12.02 12.58 11.04 11.16 0.0M
2024-06-29 11.81 12.10 11.27 11.71 0.0M
2024-06-28 12.08 12.22 11.61 11.65 0.0M
2024-06-27 12.87 12.93 11.91 12.09 0.0M
2024-06-26 13.10 13.15 12.49 12.50 0.0M
2024-06-25 13.62 13.64 12.86 13.04 0.0M
2024-06-22 13.45 13.68 12.86 13.04 0.0M
2024-06-21 12.56 13.49 12.56 13.20 0.0M
2024-06-19 12.43 12.70 12.25 12.30 0.0M
2024-06-18 13.16 13.27 12.52 12.77 0.0M
2024-06-15 10.89 11.53 9.63 10.22 0.0M
2024-06-14 10.41 11.28 9.59 9.90 0.0M
2024-06-13 11.66 12.04 10.15 10.42 0.0M
2024-06-12 13.08 13.41 12.60 12.72 0.0M
2024-06-11 13.19 13.22 12.28 12.47 0.0M
2024-06-08 12.83 12.85 11.71 11.73 0.0M
2024-06-07 12.78 13.15 12.40 12.48 0.0M
2024-06-06 13.09 13.50 12.80 12.83 0.0M
2024-06-05 13.74 14.23 13.20 13.23 0.0M
2024-06-04 13.10 14.54 12.81 13.08 0.0M
2024-06-01 13.61 14.75 12.50 12.59 0.0M
2024-05-31 14.06 14.62 13.47 14.32 0.0M
2024-05-30 13.89 14.13 13.46 14.11 0.0M
2024-05-29 12.22 13.25 12.21 12.68 0.0M
2024-05-25 12.43 12.54 11.72 11.77 0.0M
2024-05-24 11.73 13.32 11.72 12.71 0.0M
2024-05-23 11.99 12.80 11.78 12.27 0.0M
2024-05-22 12.47 12.47 11.83 11.85 0.0M
2024-05-21 12.21 12.55 12.04 12.13 0.0M
2024-05-18 12.22 12.40 11.86 11.95 0.0M
2024-05-17 12.31 12.54 12.18 12.35 0.0M
2024-05-16 12.92 12.99 12.22 12.32 0.0M
2024-05-15 13.72 13.81 13.27 13.37 0.0M
2024-05-14 13.36 13.70 13.36 13.65 0.0M
2024-05-11 12.06 12.40 11.31 11.47 0.0M
2024-05-10 12.77 13.10 11.69 11.70 0.0M
2024-05-09 13.58 13.60 12.33 12.47 0.0M
2024-05-08 13.37 13.58 12.78 12.81 0.0M
2024-05-07 13.72 14.03 13.21 13.25 0.0M
2024-05-04 13.68 14.16 12.95 13.02 0.0M
2024-05-03 15.47 16.71 14.87 14.96 0.0M
2024-05-02 16.59 16.95 14.68 15.90 0.0M
2024-05-01 15.36 16.61 14.94 16.11 0.0M
2024-04-30 15.29 15.58 14.77 14.78 0.0M
2024-04-27 15.40 15.50 14.70 14.81 0.0M
2024-04-26 16.81 17.58 14.64 15.08 0.0M
2024-04-25 15.63 16.23 15.27 15.76 0.0M
2024-04-24 16.36 16.37 15.47 15.48 0.0M
2024-04-23 18.00 18.13 16.48 16.74 0.0M
2024-04-20 18.67 19.27 18.13 18.63 0.0M
2024-04-19 17.78 18.35 17.17 17.96 0.0M
2024-04-18 18.10 19.10 17.53 18.20 0.0M
2024-04-17 18.90 19.41 17.62 18.39 0.0M
2024-04-16 16.41 19.41 16.27 19.18 0.0M
2024-04-13 17.99 21.16 16.90 17.18 0.0M
2024-04-12 15.90 17.24 13.99 14.00 0.0M
2024-04-11 16.17 17.10 14.61 15.85 0.0M
2024-04-10 14.51 17.21 14.43 14.58 0.0M
2024-04-09 15.91 16.25 14.37 14.38 0.0M
2024-04-06 16.29 16.69 14.90 15.40 0.0M
2024-04-05 12.93 17.25 12.56 16.36 0.0M
2024-04-04 14.55 14.55 13.27 13.35 0.0M
2024-04-03 14.11 15.06 13.84 13.88 0.0M
2024-04-02 13.26 13.55 12.82 12.83 0.0M
2024-03-29 12.62 12.66 12.31 12.48 0.0M
2024-03-28 12.66 13.08 12.26 12.40 0.0M
2024-03-27 12.86 13.23 12.56 13.03 0.0M
2024-03-26 13.26 13.35 12.82 12.92 0.0M
2024-03-23 12.90 12.96 12.45 12.94 0.0M
2024-03-22 12.62 13.01 12.24 12.86 0.0M
2024-03-21 14.08 14.10 12.99 13.02 0.0M
2024-03-20 14.52 14.60 13.80 13.82 0.0M
2024-03-19 14.46 14.57 14.26 14.32 0.0M
2024-03-16 14.63 15.55 14.39 14.41 0.0M
2024-03-15 13.57 15.27 13.55 14.29 0.0M
2024-03-14 13.81 13.93 13.66 13.70 0.0M
2024-03-13 14.48 14.90 13.83 13.86 0.0M
2024-03-12 15.57 15.95 15.08 15.15 0.0M
2024-03-09 14.02 15.54 13.70 14.29 0.0M
2024-03-08 14.82 15.10 14.37 14.40 0.0M
2024-03-07 14.33 15.87 14.28 14.89 0.0M
2024-03-06 13.86 15.77 13.77 14.84 0.0M
2024-03-05 13.40 13.42 13.01 13.25 0.0M
2024-03-02 12.83 13.30 12.31 12.34 0.0M
2024-03-01 13.06 13.56 12.69 12.87 0.0M
2024-02-29 13.33 13.52 12.96 13.52 0.0M
2024-02-28 13.25 13.32 12.90 12.91 0.0M
2024-02-27 13.46 13.56 13.14 13.20 0.0M
2024-02-24 13.39 13.63 12.90 12.97 0.0M
2024-02-23 13.78 14.16 13.31 13.96 0.0M
2024-02-22 15.60 15.83 14.78 14.88 0.0M
2024-02-21 14.71 15.53 14.64 15.02 0.0M
2024-02-17 14.24 14.51 13.53 13.98 0.0M
2024-02-16 14.28 14.55 13.82 13.87 0.0M
2024-02-15 14.45 15.46 14.21 14.36 0.0M
2024-02-14 14.70 17.95 14.47 15.86 0.0M
2024-02-13 13.48 14.01 13.45 13.99 0.0M
2024-02-10 12.01 12.01 11.17 11.62 0.0M
2024-02-09 12.36 12.36 11.50 11.54 0.0M
2024-02-08 12.38 13.18 11.95 11.97 0.0M
2024-02-07 13.16 13.54 12.25 12.45 0.0M
2024-02-06 14.07 14.57 13.28 13.39 0.0M
2024-02-03 13.96 14.10 13.45 13.59 0.0M
2024-02-02 14.20 14.81 13.66 13.71 0.0M
2024-02-01 13.31 14.83 13.27 14.48 0.0M
2024-01-31 13.71 13.84 13.12 13.39 0.0M
2024-01-30 14.16 14.17 13.57 13.57 0.0M
2024-01-27 13.67 13.71 13.23 13.26 0.0M
2024-01-26 13.19 13.71 13.15 13.53 0.0M
2024-01-25 12.56 13.27 12.48 13.26 0.0M
2024-01-24 13.28 13.32 12.54 12.59 0.0M
2024-01-23 13.54 13.67 13.21 13.25 0.0M
2024-01-20 13.74 15.04 13.25 13.27 0.0M
2024-01-19 14.37 14.87 14.11 14.12 0.0M
2024-01-18 15.05 15.40 14.64 14.79 0.0M
2024-01-17 13.78 14.36 13.53 13.85 0.0M
2024-01-13 10.64 11.31 9.64 9.82 0.0M
2024-01-12 10.72 12.35 10.31 10.53 0.0M
2024-01-11 11.42 11.56 11.03 11.13 0.0M
2024-01-10 11.88 12.05 11.24 11.26 0.0M
2024-01-09 12.63 12.72 11.46 11.49 0.0M
2024-01-06 12.32 12.34 11.73 11.73 0.0M
2024-01-05 13.12 13.15 12.38 12.87 0.0M
2024-01-04 12.71 13.09 12.29 12.91 0.0M
2024-01-03 12.99 13.26 12.11 12.14 0.0M