CBOE Spx Nearterm Expiry Vix

VINXE
🏛️ 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
2025-09-26 15.90 16.24 14.28 14.28 0.0M
2025-09-25 16.73 17.33 15.92 16.35 0.0M
2025-09-24 16.01 16.91 15.98 16.08 0.0M
2025-09-23 15.67 16.81 15.65 16.38 0.0M
2025-09-22 15.78 15.84 15.49 15.77 0.0M
2025-09-19 15.34 16.03 15.23 15.32 0.0M
2025-09-18 20.29 23.17 16.82 17.80 0.0M
2025-09-17 16.89 18.75 16.72 18.71 0.0M
2025-09-16 13.74 17.09 13.74 16.07 0.0M
2025-09-13 12.78 12.91 12.08 12.65 0.0M
2025-09-12 13.24 13.88 12.64 12.84 0.0M
2025-09-11 13.39 14.61 13.13 14.30 0.0M
2025-09-10 14.08 14.66 13.49 13.63 0.0M
2025-09-09 14.28 14.28 13.56 13.56 0.0M
2025-09-07 13.45 13.49 13.49 13.49 0.0M
2025-09-06 13.45 16.21 13.35 13.49 0.0M
2025-09-05 15.15 15.25 14.13 14.17 0.0M
2025-09-04 16.62 16.69 15.50 15.52 0.0M
2025-09-03 19.36 19.59 16.67 16.73 0.0M
2025-08-30 13.82 15.47 13.70 14.78 0.0M
2025-08-29 13.56 14.15 13.44 13.82 0.0M
2025-08-28 14.74 14.97 14.55 14.58 0.0M
2025-08-27 15.08 15.11 14.38 14.38 0.0M
2025-08-26 14.75 14.84 13.87 14.49 0.0M
2025-08-23 16.38 16.39 14.04 14.06 0.0M
2025-08-22 16.50 17.18 15.96 16.53 0.0M
2025-08-21 15.59 17.19 15.55 15.67 0.0M
2025-08-20 15.01 15.94 14.82 15.60 0.0M
2025-08-19 15.53 15.70 15.04 15.08 0.0M
2025-08-16 15.00 15.51 14.96 15.42 0.0M
2025-08-15 15.80 16.01 12.61 12.90 0.0M
2025-08-14 12.45 13.53 11.90 12.75 0.0M
2025-08-13 13.80 15.28 12.26 12.36 0.0M
2025-08-12 15.43 16.53 14.61 16.45 0.0M
2025-08-09 13.49 13.85 12.08 12.12 0.0M
2025-08-08 14.46 16.32 14.26 14.40 0.0M
2025-08-07 16.88 17.03 14.75 14.99 0.0M
2025-08-06 16.55 18.65 13.80 16.84 0.0M
2025-08-05 17.65 17.65 16.32 16.52 0.0M
2025-08-02 18.37 22.46 18.32 19.89 0.0M
2025-08-01 13.67 16.51 13.53 15.65 0.0M
2025-07-31 14.59 16.28 13.47 14.13 0.0M
2025-07-30 13.22 14.92 11.46 14.77 0.0M
2025-07-29 13.92 14.26 13.64 13.68 0.0M
2025-07-26 14.24 14.29 13.67 13.67 0.0M
2025-07-25 14.19 14.81 12.47 14.64 0.0M
2025-07-24 15.43 15.55 14.23 14.75 0.0M
2025-07-23 16.38 17.09 15.89 15.98 0.0M
2025-07-22 16.41 16.41 15.86 16.24 0.0M
2025-07-19 16.24 16.87 16.08 16.17 0.0M
2025-07-18 14.01 14.19 11.56 12.00 0.0M
2025-07-17 14.07 21.72 12.91 13.25 0.0M
2025-07-16 12.90 14.76 12.86 14.63 0.0M
2025-07-15 14.89 14.97 12.92 14.07 0.0M
2025-07-12 13.31 13.80 11.77 12.39 0.0M
2025-07-11 12.51 12.89 11.98 12.06 0.0M
2025-07-10 12.91 13.73 12.25 12.52 0.0M
2025-07-09 14.54 14.72 13.73 13.91 0.0M
2025-07-08 15.77 16.91 15.52 15.68 0.0M
2025-07-04 13.97 14.69 13.92 14.18 0.0M
2025-07-03 15.52 15.63 14.45 14.51 0.0M
2025-07-02 15.55 16.25 14.77 15.04 0.0M
2025-07-01 15.39 15.91 14.95 15.05 0.0M
2025-06-28 15.14 16.19 14.84 14.86 0.0M
2025-06-27 15.88 16.06 15.37 15.58 0.0M
2025-06-26 16.48 17.33 16.11 16.19 0.0M
2025-06-25 17.60 18.35 16.90 17.05 0.0M
2025-06-24 20.74 22.45 19.57 19.59 0.0M
2025-06-21 19.24 21.01 19.01 20.53 0.0M
2025-06-19 22.89 23.46 17.26 17.27 0.0M
2025-06-18 19.63 25.11 18.42 24.02 0.0M
2025-06-17 17.19 18.27 16.32 17.11 0.0M
2025-06-14 18.48 20.68 16.48 18.36 0.0M
2025-06-13 16.23 16.83 15.30 15.64 0.0M
2025-06-12 14.47 16.93 14.02 15.43 0.0M
2025-06-11 15.46 15.91 14.83 15.09 0.0M
2025-06-10 15.83 16.00 14.91 15.32 0.0M
2025-06-07 15.28 15.79 14.70 14.73 0.0M
2025-06-06 16.13 17.68 15.73 17.44 0.0M
2025-06-05 16.68 17.18 16.15 16.29 0.0M
2025-06-04 17.58 17.96 16.79 16.88 0.0M
2025-06-03 18.60 19.41 17.72 17.72 0.0M
2025-05-31 19.07 20.09 17.84 17.90 0.0M
2025-05-30 18.55 19.75 18.04 18.56 0.0M
2025-05-29 18.46 18.98 18.17 18.78 0.0M
2025-05-28 20.29 20.70 18.44 18.49 0.0M
2025-05-24 24.35 24.35 21.24 22.16 0.0M
2025-05-23 21.07 21.50 19.56 20.19 0.0M
2025-05-22 18.94 21.04 17.75 20.87 0.0M
2025-05-21 18.08 18.69 17.71 18.10 0.0M
2025-05-20 19.14 19.15 17.91 18.16 0.0M
2025-05-17 17.59 17.90 17.19 17.34 0.0M
2025-05-16 19.32 19.33 14.51 14.72 0.0M
2025-05-15 19.15 20.00 16.68 17.21 0.0M
2025-05-14 17.82 18.57 17.60 18.19 0.0M
2025-05-13 20.22 21.10 18.28 19.04 0.0M
2025-05-10 21.41 21.96 20.38 20.67 0.0M
2025-05-09 22.66 23.42 20.93 21.48 0.0M
2025-05-08 25.31 26.83 22.56 22.70 0.0M
2025-05-07 24.14 24.59 23.16 24.08 0.0M
2025-05-06 24.20 24.29 21.67 22.68 0.0M
2025-05-03 22.48 23.01 21.46 21.85 0.0M
2025-05-02 24.50 25.88 23.27 24.84 0.0M
2025-05-01 27.75 29.47 24.72 25.17 0.0M
2025-04-30 26.58 26.58 24.21 24.58 0.0M
2025-04-29 25.77 28.07 25.35 25.81 0.0M
2025-04-26 27.06 27.64 25.04 25.13 0.0M
2025-04-25 28.18 28.55 26.72 26.82 0.0M
2025-04-24 28.18 31.04 25.08 28.88 0.0M
2025-04-23 32.20 32.92 30.36 30.93 0.0M
2025-04-22 32.23 36.46 32.23 34.26 0.0M
2025-04-18 31.00 32.63 29.57 29.65 0.0M
2025-04-17 38.73 46.28 31.78 36.38 0.0M
2025-04-16 34.42 35.89 27.37 28.60 0.0M
2025-04-15 40.91 44.46 33.77 34.68 0.0M
2025-04-12 58.71 61.56 41.32 44.09 0.0M
2025-04-11 45.60 81.42 44.47 52.76 0.0M
2025-04-10 68.68 69.56 12.71 40.84 0.0M
2025-04-09 49.40 74.99 45.80 67.90 0.0M
2025-04-08 67.09 71.89 20.90 61.97 0.0M
2025-04-05 42.43 54.42 40.64 54.02 0.0M
2025-04-04 28.07 32.79 27.72 32.79 0.0M
2025-04-03 24.81 24.81 20.78 20.89 0.0M
2025-04-02 23.69 24.55 21.54 22.70 0.0M
2025-04-01 24.69 25.36 22.30 23.18 0.0M
2025-03-29 19.21 22.45 18.93 21.70 0.0M
2025-03-28 18.76 19.51 17.91 18.61 0.0M
2025-03-27 17.24 19.31 17.01 18.36 0.0M
2025-03-26 17.27 17.69 16.81 17.13 0.0M
2025-03-25 19.24 19.24 17.49 17.53 0.0M
2025-03-22 20.83 21.18 19.18 19.34 0.0M
2025-03-21 27.44 27.52 17.06 17.06 0.0M
2025-03-20 27.01 27.72 20.49 21.11 0.0M
2025-03-19 25.28 27.48 24.75 25.09 0.0M
2025-03-18 25.98 25.98 22.01 22.47 0.0M
2025-03-15 24.85 24.88 21.05 21.64 0.0M
2025-03-14 25.84 27.82 24.80 25.45 0.0M
2025-03-13 27.38 28.57 24.49 25.29 0.0M
2025-03-12 31.02 32.33 27.90 28.77 0.0M
2025-03-11 28.81 33.30 28.54 30.66 0.0M
2025-03-08 25.59 27.98 23.26 23.69 0.0M
2025-03-07 24.45 27.06 23.74 25.85 0.0M
2025-03-06 24.76 25.91 21.71 22.35 0.0M
2025-03-05 25.27 27.36 22.19 24.22 0.0M
2025-03-04 19.90 25.16 19.50 23.41 0.0M
2025-03-01 21.40 22.85 19.15 19.76 0.0M
2025-02-28 17.97 21.54 17.89 21.14 0.0M
2025-02-27 19.40 20.07 17.73 19.00 0.0M
2025-02-26 19.16 21.52 18.07 19.33 0.0M
2025-02-25 17.62 20.25 17.07 18.75 0.0M
2025-02-22 15.46 19.04 14.47 18.13 0.0M
2025-02-21 12.99 18.11 10.95 11.27 0.0M
2025-02-20 13.74 13.88 11.25 11.77 0.0M
2025-02-19 13.83 14.47 11.53 11.81 0.0M
2025-02-15 11.24 11.39 9.83 10.16 0.0M
2025-02-14 13.17 13.61 11.55 11.64 0.0M
2025-02-13 15.17 15.26 13.15 13.52 0.0M
2025-02-12 14.14 14.42 12.47 13.77 0.0M
2025-02-11 14.46 14.78 13.57 13.62 0.0M
2025-02-08 13.10 15.37 10.89 14.74 0.0M
2025-02-07 14.37 14.84 12.05 13.98 0.0M
2025-02-06 15.94 16.61 14.45 14.58 0.0M
2025-02-05 17.35 17.37 14.43 16.33 0.0M
2025-02-04 19.02 20.86 17.44 18.23 0.0M
2025-02-01 14.25 16.48 13.90 15.80 0.0M
2025-01-31 15.07 15.79 14.47 15.03 0.0M
2025-01-30 16.24 17.41 14.53 16.03 0.0M
2025-01-29 17.47 18.32 15.93 16.05 0.0M
2025-01-28 20.73 20.73 17.45 17.81 0.0M
2025-01-25 14.77 15.02 14.01 14.66 0.0M
2025-01-24 14.99 14.99 14.48 14.94 0.0M
2025-01-23 14.62 15.27 14.62 15.08 0.0M
2025-01-22 15.78 15.88 14.90 15.03 0.0M
2025-01-18 15.51 15.84 15.27 15.74 0.0M
2025-01-17 17.97 18.38 13.33 14.05 0.0M
2025-01-16 18.71 18.92 14.96 15.52 0.0M
2025-01-15 21.97 22.98 20.81 21.83 0.0M
2025-01-14 23.34 23.39 20.17 20.82 0.0M
2025-01-11 18.17 19.84 16.70 17.64 0.0M
2025-01-09 17.87 18.40 15.46 16.15 0.0M
2025-01-08 14.13 17.54 14.13 16.09 0.0M
2025-01-07 14.85 14.99 13.07 14.20 0.0M
2025-01-04 16.21 16.45 14.20 14.25 0.0M
2025-01-03 15.97 18.61 15.66 16.86 0.0M
2025-01-01 15.75 16.65 15.38 16.06 0.0M