CBOE Spx Nearterm Expiry Vix

VINXE
🏛️ usa →
14.70
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
2021-12-31 15.72 16.42 15.16 15.96 0.0M
2021-12-30 16.41 16.77 15.37 15.63 0.0M
2021-12-29 16.97 17.50 16.45 16.47 0.0M
2021-12-28 17.82 18.01 16.51 16.66 0.0M
2021-12-24 18.37 18.41 15.47 17.71 0.0M
2021-12-23 20.67 20.79 17.96 18.56 0.0M
2021-12-22 21.83 22.61 20.89 21.00 0.0M
2021-12-21 25.65 26.05 22.77 22.78 0.0M
2021-12-18 21.97 23.00 20.36 21.43 0.0M
2021-12-17 19.26 24.83 16.49 18.21 0.0M
2021-12-16 23.98 29.32 17.29 17.80 0.0M
2021-12-15 23.60 24.98 20.87 21.83 0.0M
2021-12-14 18.33 21.31 17.94 18.75 0.0M
2021-12-11 17.43 19.08 14.87 14.87 0.0M
2021-12-10 18.69 21.13 17.14 20.42 0.0M
2021-12-09 21.16 21.64 17.17 17.49 0.0M
2021-12-08 22.54 22.54 20.45 20.88 0.0M
2021-12-07 29.36 31.92 26.49 27.37 0.0M
2021-12-04 25.80 38.08 25.12 31.97 0.0M
2021-12-03 30.85 31.97 27.14 27.97 0.0M
2021-12-02 23.79 34.12 21.81 32.54 0.0M
2021-12-01 25.13 29.68 23.31 27.70 0.0M
2021-11-30 24.10 25.88 17.41 22.49 0.0M
2021-11-27 25.81 29.72 24.34 29.72 0.0M
2021-11-25 20.21 20.90 17.61 18.15 0.0M
2021-11-24 19.20 20.84 17.83 19.08 0.0M
2021-11-23 17.43 19.32 16.87 18.87 0.0M
2021-11-20 18.07 18.48 17.05 17.72 0.0M
2021-11-19 12.14 12.98 9.76 10.09 0.0M
2021-11-18 12.19 13.09 10.45 10.80 0.0M
2021-11-17 12.72 12.72 11.20 11.44 0.0M
2021-11-16 13.19 13.92 10.51 11.25 0.0M
2021-11-13 13.07 13.40 11.13 11.18 0.0M
2021-11-12 15.03 15.17 13.72 13.96 0.0M
2021-11-11 15.71 18.34 14.20 15.98 0.0M
2021-11-10 14.95 16.51 14.83 15.24 0.0M
2021-11-09 14.66 15.65 13.38 14.66 0.0M
2021-11-06 14.23 15.60 13.22 14.47 0.0M
2021-11-05 13.85 15.26 12.86 14.23 0.0M
2021-11-04 15.69 15.95 14.04 14.26 0.0M
2021-11-03 15.75 15.75 15.16 15.46 0.0M
2021-11-02 16.31 17.28 15.66 15.86 0.0M
2021-10-30 17.19 17.19 15.72 15.86 0.0M
2021-10-29 16.07 16.35 15.69 16.04 0.0M
2021-10-28 15.55 16.99 15.16 16.60 0.0M
2021-10-27 14.63 16.41 14.54 15.63 0.0M
2021-10-26 15.40 15.95 14.68 14.81 0.0M
2021-10-23 15.00 16.25 14.67 15.21 0.0M
2021-10-22 15.72 15.81 14.81 14.89 0.0M
2021-10-21 15.35 15.86 15.29 15.47 0.0M
2021-10-20 16.28 16.44 15.63 15.76 0.0M
2021-10-19 17.79 17.86 16.43 16.45 0.0M
2021-10-16 16.85 16.91 16.18 16.74 0.0M
2021-10-15 16.96 17.90 12.82 13.40 0.0M
2021-10-14 19.85 29.32 16.85 17.32 0.0M
2021-10-13 20.48 22.64 18.48 19.98 0.0M
2021-10-12 19.61 20.80 16.67 20.38 0.0M
2021-10-09 16.72 18.59 15.71 16.07 0.0M
2021-10-08 18.54 18.54 17.02 17.90 0.0M
2021-10-07 22.24 25.68 19.46 19.56 0.0M
2021-10-06 22.27 22.54 19.50 20.28 0.0M
2021-10-05 21.88 25.58 21.22 22.90 0.0M
2021-10-02 21.74 23.58 16.92 20.14 0.0M
2021-10-01 20.55 24.89 20.18 22.94 0.0M
2021-09-30 22.68 23.67 21.30 21.84 0.0M
2021-09-29 19.54 25.28 19.54 23.33 0.0M
2021-09-28 17.92 18.42 16.29 17.76 0.0M
2021-09-25 19.10 19.10 16.70 16.86 0.0M
2021-09-24 18.99 18.99 17.66 17.88 0.0M
2021-09-23 22.37 22.88 19.82 20.27 0.0M
2021-09-22 23.85 25.50 22.36 24.07 0.0M
2021-09-21 25.72 28.88 23.70 25.61 0.0M
2021-09-18 18.80 21.31 18.48 20.62 0.0M
2021-09-17 17.47 19.82 12.22 13.05 0.0M
2021-09-16 19.18 20.90 14.93 15.48 0.0M
2021-09-15 18.16 22.20 17.38 18.62 0.0M
2021-09-14 17.84 24.78 17.44 20.75 0.0M
2021-09-11 12.60 23.07 12.40 23.02 0.0M
2021-09-10 14.97 17.48 13.15 16.05 0.0M
2021-09-09 16.23 17.72 14.24 14.73 0.0M
2021-09-08 14.83 15.93 14.14 15.40 0.0M
2021-09-04 14.47 14.84 12.94 13.35 0.0M
2021-09-03 13.35 15.16 13.17 14.28 0.0M
2021-09-02 14.08 14.51 13.34 13.74 0.0M
2021-09-01 14.18 15.06 13.86 14.35 0.0M
2021-08-31 14.24 14.48 13.68 13.88 0.0M
2021-08-28 16.69 16.70 14.31 14.59 0.0M
2021-08-27 15.98 18.31 15.77 17.70 0.0M
2021-08-26 15.92 15.94 14.99 15.36 0.0M
2021-08-25 16.03 16.36 15.47 15.98 0.0M
2021-08-24 17.31 17.31 15.98 16.17 0.0M
2021-08-21 21.33 22.37 17.81 18.18 0.0M
2021-08-20 22.09 23.04 16.26 17.05 0.0M
2021-08-19 16.55 24.28 12.25 24.07 0.0M
2021-08-18 14.77 20.30 13.75 15.12 0.0M
2021-08-17 13.76 15.25 11.12 11.62 0.0M
2021-08-14 10.61 10.80 9.37 9.83 0.0M
2021-08-13 11.84 12.44 10.81 10.83 0.0M
2021-08-12 12.49 12.66 10.99 11.57 0.0M
2021-08-11 12.81 13.67 12.59 13.27 0.0M
2021-08-10 13.36 13.93 12.67 12.90 0.0M
2021-08-07 13.45 13.81 11.17 12.16 0.0M
2021-08-06 14.70 14.72 14.11 14.23 0.0M
2021-08-05 15.93 16.04 14.30 15.08 0.0M
2021-08-04 16.76 18.40 14.80 15.22 0.0M
2021-08-03 16.49 17.87 16.06 17.32 0.0M
2021-07-31 16.99 17.08 15.79 16.58 0.0M
2021-07-30 15.78 16.07 15.50 15.97 0.0M
2021-07-29 17.20 18.18 15.94 16.84 0.0M
2021-07-28 15.60 19.18 15.60 18.08 0.0M
2021-07-27 15.99 17.54 15.99 16.34 0.0M
2021-07-24 16.23 16.99 14.94 16.66 0.0M
2021-07-23 17.32 18.22 17.23 17.41 0.0M
2021-07-22 18.70 18.93 16.96 17.85 0.0M
2021-07-21 22.62 22.99 19.43 19.76 0.0M
2021-07-20 21.25 25.33 20.94 22.55 0.0M
2021-07-17 16.48 18.76 16.36 18.61 0.0M
2021-07-16 15.58 17.83 12.23 13.17 0.0M
2021-07-15 12.84 15.16 11.82 12.22 0.0M
2021-07-14 14.20 15.44 12.44 14.47 0.0M
2021-07-13 14.53 14.74 12.82 13.04 0.0M
2021-07-10 14.86 14.86 12.22 12.28 0.0M
2021-07-09 18.47 19.69 15.85 17.05 0.0M
2021-07-08 13.58 15.64 12.32 13.06 0.0M
2021-07-07 12.82 16.44 11.32 13.83 0.0M
2021-07-03 11.93 12.35 11.51 12.00 0.0M
2021-07-02 13.05 13.82 12.63 12.98 0.0M
2021-07-01 14.41 14.59 12.95 13.34 0.0M
2021-06-30 13.24 14.15 13.01 13.75 0.0M
2021-06-29 14.24 14.53 13.54 13.61 0.0M
2021-06-26 14.37 14.50 13.61 14.14 0.0M
2021-06-25 14.43 14.81 14.03 14.74 0.0M
2021-06-24 15.64 15.97 13.85 15.36 0.0M
2021-06-23 17.02 17.44 15.83 15.92 0.0M
2021-06-22 19.60 20.30 17.29 17.33 0.0M
2021-06-19 19.99 20.86 18.72 20.44 0.0M
2021-06-18 18.10 26.91 15.76 20.77 0.0M
2021-06-17 18.54 24.91 16.11 23.71 0.0M
2021-06-16 16.26 17.83 15.86 17.37 0.0M
2021-06-15 14.58 16.23 14.58 15.05 0.0M
2021-06-12 13.11 13.41 12.23 12.33 0.0M
2021-06-11 15.12 15.69 13.46 13.47 0.0M
2021-06-10 15.29 17.12 15.27 17.10 0.0M
2021-06-09 14.27 16.26 14.27 15.46 0.0M
2021-06-08 15.02 15.12 13.99 14.11 0.0M
2021-06-05 15.09 15.09 13.94 14.02 0.0M
2021-06-04 17.40 18.20 15.71 16.39 0.0M
2021-06-03 16.82 16.95 15.42 15.90 0.0M
2021-06-02 16.09 17.82 15.50 16.90 0.0M
2021-05-29 15.93 16.05 13.79 15.97 0.0M
2021-05-28 16.40 16.62 15.80 16.10 0.0M
2021-05-27 18.16 18.42 16.69 16.71 0.0M
2021-05-26 17.88 18.80 17.57 18.32 0.0M
2021-05-25 19.44 19.44 17.61 17.86 0.0M
2021-05-22 19.98 20.61 19.27 19.91 0.0M
2021-05-21 19.26 20.39 13.04 13.10 0.0M
2021-05-20 27.31 28.03 19.83 20.55 0.0M
2021-05-19 19.92 21.76 16.95 20.45 0.0M
2021-05-18 20.92 23.18 18.48 18.77 0.0M
2021-05-15 23.13 23.13 16.44 16.63 0.0M
2021-05-14 25.46 26.64 21.81 23.13 0.0M
2021-05-13 23.72 30.22 22.85 29.69 0.0M
2021-05-12 23.47 26.22 20.89 21.97 0.0M
2021-05-11 16.10 19.73 15.87 19.61 0.0M
2021-05-08 17.44 17.55 14.71 15.08 0.0M
2021-05-07 18.34 20.31 16.99 17.20 0.0M
2021-05-06 17.25 19.00 16.72 18.52 0.0M
2021-05-05 18.52 21.90 18.23 18.67 0.0M
2021-05-04 17.40 17.89 14.06 17.46 0.0M
2021-05-01 17.42 18.54 16.92 17.72 0.0M
2021-04-30 15.99 18.04 15.95 16.55 0.0M
2021-04-29 16.35 16.96 15.59 16.26 0.0M
2021-04-28 16.86 17.36 16.57 16.74 0.0M
2021-04-27 17.11 17.35 16.83 16.88 0.0M
2021-04-24 18.36 18.36 16.43 16.97 0.0M
2021-04-23 17.17 19.78 16.90 18.54 0.0M
2021-04-22 19.03 19.28 16.86 17.46 0.0M
2021-04-21 18.21 19.70 18.02 18.71 0.0M
2021-04-20 17.19 18.67 17.12 17.37 0.0M
2021-04-17 16.85 17.08 16.35 16.52 0.0M
2021-04-16 13.86 14.03 10.68 11.32 0.0M
2021-04-15 14.28 16.53 12.66 12.90 0.0M
2021-04-14 14.69 15.00 12.57 12.66 0.0M
2021-04-13 14.83 15.41 12.90 13.25 0.0M
2021-04-10 13.88 14.31 12.12 12.23 0.0M
2021-04-09 13.90 14.38 13.38 13.49 0.0M
2021-04-08 15.44 15.52 13.13 14.13 0.0M
2021-04-07 15.86 16.27 15.63 15.75 0.0M
2021-04-06 15.76 16.78 15.59 15.78 0.0M
2021-04-02 16.26 16.33 14.51 14.83 0.0M
2021-04-01 17.94 17.98 16.88 17.53 0.0M
2021-03-31 20.02 20.95 17.78 18.14 0.0M
2021-03-30 19.32 20.91 19.19 19.70 0.0M
2021-03-27 18.45 20.91 17.56 17.91 0.0M
2021-03-26 21.14 23.02 18.82 18.82 0.0M
2021-03-25 19.33 20.80 18.36 20.45 0.0M
2021-03-24 18.81 21.01 18.04 19.56 0.0M
2021-03-23 20.01 20.13 18.13 18.17 0.0M
2021-03-20 21.83 22.95 19.49 20.55 0.0M
2021-03-19 20.42 27.72 17.27 22.14 0.0M
2021-03-18 23.46 24.80 16.99 17.23 0.0M
2021-03-17 18.60 20.13 16.60 19.19 0.0M
2021-03-16 20.06 20.23 17.15 17.79 0.0M
2021-03-13 19.74 20.75 16.50 16.54 0.0M
2021-03-12 20.41 20.70 19.25 19.74 0.0M
2021-03-11 22.32 23.04 20.56 20.94 0.0M
2021-03-10 24.48 24.62 22.12 24.08 0.0M
2021-03-09 26.50 27.44 23.74 25.55 0.0M
2021-03-06 26.34 30.60 23.50 24.13 0.0M
2021-03-05 26.02 33.25 24.39 28.59 0.0M
2021-03-04 24.01 26.78 23.50 26.53 0.0M
2021-03-03 22.12 24.42 21.90 23.73 0.0M
2021-03-02 23.73 24.02 19.96 22.86 0.0M
2021-02-27 27.81 31.41 24.89 28.23 0.0M
2021-02-26 21.80 31.62 21.14 29.07 0.0M
2021-02-25 23.51 24.39 20.40 20.42 0.0M
2021-02-24 24.48 26.57 21.74 22.43 0.0M
2021-02-23 23.39 23.87 21.22 22.84 0.0M
2021-02-20 21.87 22.37 20.47 21.73 0.0M
2021-02-19 20.42 22.65 13.49 13.83 0.0M
2021-02-18 20.66 22.01 15.26 15.92 0.0M
2021-02-17 18.12 20.02 16.53 17.78 0.0M
2021-02-13 16.20 16.21 13.06 13.21 0.0M
2021-02-12 17.13 19.56 16.04 16.30 0.0M
2021-02-11 16.82 21.10 16.60 17.69 0.0M
2021-02-10 17.41 17.81 16.28 17.11 0.0M
2021-02-09 17.07 17.71 16.50 16.62 0.0M
2021-02-06 17.87 18.47 16.35 16.37 0.0M
2021-02-05 19.08 19.29 18.16 18.23 0.0M
2021-02-04 21.84 22.63 17.08 19.69 0.0M
2021-02-03 24.34 24.40 22.60 22.68 0.0M
2021-02-02 28.72 32.27 26.39 28.17 0.0M
2021-01-30 31.31 37.10 27.67 31.78 0.0M
2021-01-29 29.15 29.43 25.50 28.95 0.0M
2021-01-28 26.11 36.84 24.43 36.84 0.0M
2021-01-27 21.42 22.54 21.38 21.86 0.0M
2021-01-26 21.93 25.90 21.55 22.12 0.0M
2021-01-23 22.24 22.24 20.78 21.47 0.0M
2021-01-22 21.36 22.02 20.85 21.07 0.0M
2021-01-21 22.59 22.66 21.33 21.53 0.0M
2021-01-20 22.57 23.51 22.52 23.22 0.0M
2021-01-16 23.55 25.39 22.88 24.08 0.0M
2021-01-15 19.34 19.68 11.99 17.42 0.0M
2021-01-14 19.85 21.04 16.42 17.53 0.0M
2021-01-13 21.51 24.57 18.72 19.23 0.0M
2021-01-12 24.27 24.37 20.97 21.52 0.0M
2021-01-09 18.64 20.83 16.90 17.51 0.0M
2021-01-08 19.99 20.15 18.67 19.01 0.0M
2021-01-07 23.49 26.77 19.04 23.80 0.0M
2021-01-06 27.64 27.84 23.73 24.17 0.0M
2021-01-05 22.53 30.28 22.46 26.83 0.0M
2021-01-01 22.03 22.41 21.00 21.58 0.0M