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
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 29.06 31.13 23.97 24.65 0.0M
2022-12-15 36.55 40.25 24.70 25.34 0.0M
2022-12-14 30.19 36.76 29.71 33.09 0.0M
2022-12-13 36.41 40.74 36.32 40.69 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 22.36 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 27.93 27.93 18.50 19.29 0.0M
2022-11-17 26.89 27.36 22.55 22.99 0.0M
2022-11-16 25.04 32.94 24.32 26.23 0.0M
2022-11-15 26.02 26.04 23.04 23.99 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 26.81 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 33.24 33.44 22.26 22.83 0.0M
2022-10-20 34.51 34.87 28.94 28.97 0.0M
2022-10-19 33.38 34.92 30.42 30.48 0.0M
2022-10-18 33.60 34.33 30.97 32.09 0.0M
2022-10-15 31.62 33.26 9.69 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 27.89 29.81 0.0M
2022-09-23 27.57 28.35 26.64 27.28 0.0M
2022-09-22 26.74 30.51 22.01 27.98 0.0M
2022-09-21 26.59 27.73 26.20 27.09 0.0M
2022-09-20 27.55 27.55 23.27 25.67 0.0M
2022-09-17 27.47 28.16 25.94 26.14 0.0M
2022-09-16 31.16 32.07 23.31 23.38 0.0M
2022-09-15 31.78 33.66 26.87 26.89 0.0M
2022-09-14 26.40 35.74 25.76 31.35 0.0M
2022-09-13 25.09 27.38 25.06 27.26 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 26.17 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 19.80 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 20.20 20.94 15.31 15.51 0.0M
2022-08-18 20.03 20.23 17.58 17.83 0.0M
2022-08-17 18.09 18.97 16.66 17.53 0.0M
2022-08-16 19.56 19.56 17.23 17.34 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 20.33 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 24.07 24.36 0.0M
2022-07-15 31.98 33.04 19.54 19.76 0.0M
2022-07-14 33.67 34.28 26.54 27.68 0.0M
2022-07-13 28.52 32.01 27.91 31.33 0.0M
2022-07-12 27.74 28.67 25.46 25.50 0.0M
2022-07-09 24.83 24.85 20.28 21.19 0.0M
2022-07-08 25.72 25.92 23.65 24.66 0.0M
2022-07-07 28.09 28.30 25.19 25.97 0.0M
2022-07-06 30.21 30.54 27.18 27.28 0.0M
2022-07-02 27.27 28.05 24.28 25.01 0.0M
2022-07-01 28.64 29.70 21.83 27.88 0.0M
2022-06-30 28.12 28.83 26.28 27.34 0.0M
2022-06-29 26.27 28.11 25.72 27.60 0.0M
2022-06-28 27.88 28.43 25.54 26.22 0.0M
2022-06-25 28.34 28.34 25.50 26.68 0.0M
2022-06-24 28.84 29.38 27.56 28.58 0.0M
2022-06-23 30.28 30.29 28.48 28.70 0.0M
2022-06-22 30.21 30.28 29.06 29.94 0.0M
2022-06-18 32.45 33.33 30.37 30.98 0.0M
2022-06-17 45.02 46.82 37.40 38.37 0.0M
2022-06-16 52.18 53.83 36.80 40.91 0.0M
2022-06-15 47.58 48.62 44.60 46.17 0.0M
2022-06-14 45.29 50.36 42.58 46.30 0.0M
2022-06-11 30.02 33.51 28.18 29.59 0.0M
2022-06-10 25.76 28.33 24.42 28.04 0.0M
2022-06-09 25.62 25.73 23.82 23.94 0.0M
2022-06-08 26.97 27.20 23.95 24.19 0.0M
2022-06-07 25.63 26.77 24.66 25.50 0.0M
2022-06-04 25.78 25.97 23.97 23.97 0.0M
2022-06-03 26.39 26.86 23.89 24.29 0.0M
2022-06-02 25.76 28.13 25.09 25.49 0.0M
2022-06-01 27.95 28.72 25.98 26.30 0.0M
2022-05-28 26.51 26.61 25.09 25.35 0.0M
2022-05-27 28.32 28.39 26.96 27.44 0.0M
2022-05-26 30.35 30.96 28.31 28.50 0.0M
2022-05-25 29.53 31.61 29.24 29.72 0.0M
2022-05-24 29.55 30.68 28.44 28.58 0.0M
2022-05-21 28.75 33.06 28.10 29.55 0.0M
2022-05-20 40.53 43.91 24.29 24.29 0.0M
2022-05-19 32.26 36.15 31.63 33.68 0.0M
2022-05-18 30.51 31.24 27.19 28.29 0.0M
2022-05-17 34.82 35.57 29.30 29.75 0.0M
2022-05-14 31.82 32.11 28.79 29.24 0.0M
2022-05-13 37.04 38.01 33.37 33.49 0.0M
2022-05-12 35.30 35.77 32.20 34.08 0.0M
2022-05-11 33.58 36.44 33.52 34.46 0.0M
2022-05-10 34.42 37.31 33.80 36.13 0.0M
2022-05-07 34.20 37.24 29.43 29.64 0.0M
2022-05-06 26.76 34.61 26.25 31.87 0.0M
2022-05-05 29.82 30.63 24.97 25.50 0.0M
2022-05-04 32.80 33.06 29.42 29.69 0.0M
2022-05-03 35.65 38.18 32.60 33.20 0.0M
2022-04-30 29.86 35.17 28.80 33.96 0.0M
2022-04-29 29.95 32.57 28.01 30.08 0.0M
2022-04-28 31.59 33.02 29.85 31.67 0.0M
2022-04-27 28.11 34.23 28.11 33.92 0.0M
2022-04-26 29.73 31.85 26.60 26.87 0.0M
2022-04-23 23.33 28.24 22.99 28.15 0.0M
2022-04-22 19.87 23.16 19.74 22.63 0.0M
2022-04-21 20.21 21.05 19.74 20.32 0.0M
2022-04-20 22.45 22.67 20.36 21.38 0.0M
2022-04-19 23.67 23.85 21.99 22.21 0.0M
2022-04-15 21.57 22.91 21.05 22.86 0.0M
2022-04-14 25.07 25.19 15.83 16.14 0.0M
2022-04-13 23.17 24.48 20.14 21.04 0.0M
2022-04-12 21.55 24.22 21.11 24.22 0.0M
2022-04-09 18.97 19.54 15.90 15.92 0.0M
2022-04-08 20.09 22.55 18.50 18.79 0.0M
2022-04-07 20.79 23.67 19.36 19.67 0.0M
2022-04-06 16.68 19.58 16.28 18.63 0.0M
2022-04-05 18.06 18.16 15.36 15.81 0.0M
2022-04-02 18.38 18.64 16.55 17.03 0.0M
2022-04-01 18.79 20.24 18.12 18.99 0.0M
2022-03-31 18.03 19.54 17.48 18.10 0.0M
2022-03-30 17.62 18.90 17.60 17.81 0.0M
2022-03-29 21.48 21.79 18.44 18.54 0.0M
2022-03-26 21.43 22.73 20.16 20.18 0.0M
2022-03-25 23.24 23.70 20.62 21.25 0.0M
2022-03-24 23.70 23.86 22.44 23.43 0.0M
2022-03-23 22.85 23.13 22.22 22.73 0.0M
2022-03-22 24.38 25.10 22.89 23.44 0.0M
2022-03-19 26.06 26.21 23.76 23.77 0.0M
2022-03-18 30.38 30.50 22.13 22.27 0.0M
2022-03-17 33.89 35.60 27.16 28.57 0.0M
2022-03-16 39.40 40.01 33.33 33.34 0.0M
2022-03-15 36.33 40.11 34.41 38.17 0.0M
2022-03-12 29.44 31.07 28.36 30.62 0.0M
2022-03-11 33.97 33.97 29.91 30.02 0.0M
2022-03-10 34.08 35.27 31.76 33.47 0.0M
2022-03-09 37.13 39.45 33.73 36.69 0.0M
2022-03-08 34.06 38.43 34.06 38.37 0.0M
2022-03-05 33.93 35.81 30.98 31.82 0.0M
2022-03-04 29.39 32.34 29.29 30.32 0.0M
2022-03-03 33.98 34.34 29.86 30.75 0.0M
2022-03-02 31.55 36.70 31.50 34.28 0.0M
2022-03-01 32.43 33.34 28.78 30.75 0.0M
2022-02-26 29.45 30.04 26.47 27.41 0.0M
2022-02-25 37.31 37.36 24.25 30.27 0.0M
2022-02-24 27.91 30.98 27.68 30.91 0.0M
2022-02-23 29.52 31.48 28.17 28.64 0.0M
2022-02-19 27.83 29.68 27.07 27.68 0.0M
2022-02-18 28.98 31.35 23.26 23.26 0.0M
2022-02-17 28.36 30.20 20.01 21.76 0.0M
2022-02-16 29.05 29.08 25.39 26.04 0.0M
2022-02-15 33.20 38.46 28.86 28.97 0.0M
2022-02-12 24.01 36.44 22.64 26.76 0.0M
2022-02-11 21.26 25.19 18.75 23.93 0.0M
2022-02-10 19.13 19.56 18.55 18.70 0.0M
2022-02-09 21.61 22.58 19.89 20.02 0.0M
2022-02-08 23.20 23.69 20.58 21.51 0.0M
2022-02-05 25.00 26.01 20.89 22.14 0.0M
2022-02-04 23.60 26.07 21.50 24.03 0.0M
2022-02-03 21.10 22.26 19.47 21.48 0.0M
2022-02-02 24.04 25.15 21.28 21.28 0.0M
2022-02-01 28.92 29.39 24.54 24.75 0.0M
2022-01-29 30.70 32.78 27.40 27.93 0.0M
2022-01-28 29.61 33.89 29.24 30.88 0.0M
2022-01-27 29.65 34.16 25.64 33.02 0.0M
2022-01-26 34.28 37.50 30.25 32.41 0.0M
2022-01-25 34.59 40.91 24.26 30.78 0.0M
2022-01-22 27.12 30.11 23.52 29.08 0.0M
2022-01-21 25.48 29.04 20.09 27.49 0.0M
2022-01-20 25.50 29.79 22.64 23.88 0.0M
2022-01-19 24.03 26.59 23.48 24.89 0.0M
2022-01-15 20.11 20.25 15.36 16.02 0.0M
2022-01-14 14.79 19.08 14.37 18.23 0.0M
2022-01-13 15.69 16.80 14.61 14.71 0.0M
2022-01-12 18.74 20.34 16.26 16.55 0.0M
2022-01-11 19.73 23.31 17.41 17.72 0.0M
2022-01-08 17.79 19.42 14.99 16.10 0.0M
2022-01-07 18.84 20.18 17.41 17.52 0.0M
2022-01-06 14.71 18.87 13.66 18.21 0.0M
2022-01-05 14.41 15.79 14.10 14.55 0.0M
2022-01-04 16.15 16.94 14.27 14.42 0.0M
2022-01-01 16.15 16.55 15.35 15.59 0.0M