DJIA Volatility

VXD
🏛️ usa →
15.71
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
2025-09-29 15.51 26.13 15.46 15.71 0.0M
2025-09-26 15.79 27.45 14.08 14.93 0.0M
2025-09-25 16.56 28.60 12.71 16.13 0.0M
2025-09-24 15.76 27.20 15.76 15.99 0.0M
2025-09-23 15.50 27.80 15.42 16.39 0.0M
2025-09-22 15.72 28.69 15.42 15.58 0.0M
2025-09-19 15.21 27.29 14.88 14.98 0.0M
2025-09-18 15.64 30.44 13.66 15.63 0.0M
2025-09-17 15.25 32.34 13.25 15.96 0.0M
2025-09-16 14.58 36.23 10.79 15.33 0.0M
2025-09-13 14.47 28.26 14.25 14.50 0.0M
2025-09-12 14.12 32.76 13.91 14.47 0.0M
2025-09-11 14.27 19.78 10.86 14.76 0.0M
2025-09-10 14.74 22.37 12.25 14.27 0.0M
2025-09-09 14.61 25.72 13.42 14.45 0.0M
2025-09-07 13.70 14.17 14.17 14.17 0.0M
2025-09-06 13.70 27.40 13.67 14.17 0.0M
2025-09-05 14.65 25.91 14.04 14.06 0.0M
2025-09-04 15.13 23.10 14.71 14.72 0.0M
2025-09-03 16.65 21.46 14.80 15.20 0.0M
2025-08-30 13.86 21.28 13.80 13.98 0.0M
2025-08-29 13.54 23.92 13.16 13.68 0.0M
2025-08-28 13.91 25.50 13.74 13.87 0.0M
2025-08-27 14.16 23.77 13.80 13.80 0.0M
2025-08-26 13.71 24.28 13.44 13.81 0.0M
2025-08-23 14.27 23.97 12.88 12.91 0.0M
2025-08-22 14.60 27.92 12.33 14.51 0.0M
2025-08-21 13.93 25.43 10.90 13.97 0.0M
2025-08-20 13.23 25.90 10.47 14.01 0.0M
2025-08-19 13.49 26.17 6.61 13.36 0.0M
2025-08-16 13.04 25.74 8.04 12.74 0.0M
2025-08-15 13.54 27.78 7.08 13.19 0.0M
2025-08-14 12.96 29.15 11.81 13.02 0.0M
2025-08-13 13.73 30.93 3.93 13.25 0.0M
2025-08-12 13.82 29.15 6.28 14.70 0.0M
2025-08-09 15.28 26.33 13.28 14.13 0.0M
2025-08-08 15.25 25.02 11.40 15.73 0.0M
2025-08-07 16.43 25.34 15.48 15.62 0.0M
2025-08-06 15.98 21.19 14.89 16.45 0.0M
2025-08-05 16.80 24.60 15.40 15.87 0.0M
2025-08-02 17.24 27.89 12.26 18.06 0.0M
2025-08-01 14.73 27.80 11.77 15.72 0.0M
2025-07-31 15.11 28.36 12.12 14.51 0.0M
2025-07-30 14.39 25.51 12.57 15.31 0.0M
2025-07-29 14.80 26.32 14.46 14.56 0.0M
2025-07-26 14.71 25.29 14.27 14.29 0.0M
2025-07-25 14.50 28.30 13.60 14.78 0.0M
2025-07-24 14.42 20.81 12.80 14.45 0.0M
2025-07-23 16.95 28.55 14.65 15.52 0.0M
2025-07-22 16.11 23.03 15.48 15.69 0.0M
2025-07-19 15.64 29.26 15.05 15.71 0.0M
2025-07-18 16.43 28.29 13.19 15.67 0.0M
2025-07-17 16.10 31.64 11.99 16.44 0.0M
2025-07-16 15.84 30.51 12.67 16.68 0.0M
2025-07-15 16.14 26.68 13.74 16.32 0.0M
2025-07-12 15.83 26.52 15.67 15.77 0.0M
2025-07-11 15.35 26.33 15.12 15.23 0.0M
2025-07-10 15.39 25.73 15.31 15.44 0.0M
2025-07-09 16.41 32.12 12.94 16.17 0.0M
2025-07-08 16.51 33.02 16.27 16.89 0.0M
2025-07-04 15.24 24.48 15.22 15.44 0.0M
2025-07-03 15.84 26.74 15.33 15.54 0.0M
2025-07-02 15.73 29.49 15.28 15.65 0.0M
2025-07-01 15.36 27.42 14.85 15.49 0.0M
2025-06-28 14.90 29.16 14.09 20.82 0.0M
2025-06-27 15.34 29.98 14.88 15.26 0.0M
2025-06-26 15.63 30.20 15.58 15.65 0.0M
2025-06-25 16.21 27.20 13.70 15.60 0.0M
2025-06-24 17.94 32.17 17.34 17.55 0.0M
2025-06-21 18.43 32.44 17.78 18.42 0.0M
2025-06-19 19.25 32.26 17.35 18.83 0.0M
2025-06-18 18.15 29.05 16.85 19.58 0.0M
2025-06-17 17.94 35.27 16.20 17.35 0.0M
2025-06-14 18.01 30.65 13.28 18.89 0.0M
2025-06-13 16.67 28.85 15.55 16.18 0.0M
2025-06-12 15.56 17.55 14.60 16.21 0.0M
2025-06-11 15.99 17.34 15.39 15.82 0.0M
2025-06-10 16.17 27.97 12.07 15.96 0.0M
2025-06-07 16.01 17.65 11.97 15.53 0.0M
2025-06-06 16.52 19.82 13.03 17.05 0.0M
2025-06-05 16.07 20.93 14.81 16.52 0.0M
2025-06-04 16.79 23.58 15.26 16.04 0.0M
2025-06-03 17.34 31.67 15.74 16.87 0.0M
2025-05-31 17.48 25.62 16.43 16.81 0.0M
2025-05-30 17.18 25.84 16.93 17.24 0.0M
2025-05-29 17.01 21.99 16.22 17.35 0.0M
2025-05-28 18.18 27.89 16.72 16.73 0.0M
2025-05-24 21.27 23.15 18.42 19.84 0.0M
2025-05-23 19.02 23.91 17.29 18.09 0.0M
2025-05-22 16.80 27.97 16.21 18.76 0.0M
2025-05-21 15.97 18.92 15.66 16.19 0.0M
2025-05-20 16.83 25.82 13.50 15.90 0.0M
2025-05-17 15.75 23.80 13.43 15.22 0.0M
2025-05-16 16.81 23.53 14.86 15.92 0.0M
2025-05-15 16.12 22.68 15.06 16.60 0.0M
2025-05-14 15.91 17.53 14.12 16.16 0.0M
2025-05-13 16.06 26.58 13.89 16.13 0.0M
2025-05-10 19.93 30.19 18.78 19.24 0.0M
2025-05-09 20.62 29.92 17.97 20.05 0.0M
2025-05-08 21.18 31.33 19.43 20.21 0.0M
2025-05-07 21.22 25.25 17.82 21.27 0.0M
2025-05-06 20.79 30.32 19.45 20.28 0.0M
2025-05-03 19.87 27.51 19.21 19.50 0.0M
2025-05-02 21.23 28.92 20.28 20.90 0.0M
2025-05-01 23.35 35.87 21.37 22.03 0.0M
2025-04-30 22.84 34.27 20.32 21.36 0.0M
2025-04-29 21.87 32.41 21.73 22.39 0.0M
2025-04-26 23.08 35.29 18.94 21.24 0.0M
2025-04-25 24.12 38.61 22.28 22.42 0.0M
2025-04-24 24.19 39.76 21.34 24.89 0.0M
2025-04-23 27.92 50.10 25.34 26.28 0.0M
2025-04-22 27.77 31.82 25.74 29.72 0.0M
2025-04-18 27.35 33.64 20.04 25.87 0.0M
2025-04-17 26.89 33.35 23.63 28.08 0.0M
2025-04-16 26.08 28.80 23.33 26.01 0.0M
2025-04-15 28.60 48.89 21.02 27.13 0.0M
2025-04-12 38.12 65.65 32.36 32.93 0.0M
2025-04-11 30.78 63.00 30.03 35.40 0.0M
2025-04-10 43.29 56.59 21.81 28.44 0.0M
2025-04-09 33.70 61.58 31.64 42.16 0.0M
2025-04-08 40.50 62.81 30.40 39.26 0.0M
2025-04-05 29.73 49.32 28.93 37.00 0.0M
2025-04-04 22.08 40.71 21.47 24.94 0.0M
2025-04-03 20.15 28.49 15.74 17.30 0.0M
2025-04-02 19.41 27.43 17.27 18.68 0.0M
2025-04-01 20.27 32.89 15.70 19.11 0.0M
2025-03-29 17.22 24.27 17.11 18.83 0.0M
2025-03-28 16.69 19.38 14.27 16.74 0.0M
2025-03-27 15.29 21.43 13.18 16.42 0.0M
2025-03-26 15.03 16.95 13.89 15.46 0.0M
2025-03-25 16.36 21.97 13.57 15.38 0.0M
2025-03-22 18.21 21.79 15.64 16.43 0.0M
2025-03-21 18.44 22.25 16.29 16.29 0.0M
2025-03-20 18.73 30.64 16.77 17.49 0.0M
2025-03-19 18.86 24.70 16.37 18.93 0.0M
2025-03-18 19.49 29.07 16.15 18.14 0.0M
2025-03-15 21.19 32.33 18.84 19.12 0.0M
2025-03-14 21.44 26.41 19.58 21.83 0.0M
2025-03-13 22.14 28.90 20.91 21.18 0.0M
2025-03-12 23.69 38.91 22.51 23.34 0.0M
2025-03-11 22.02 35.72 20.03 23.30 0.0M
2025-03-08 20.98 36.81 17.76 19.22 0.0M
2025-03-07 20.57 36.93 19.57 20.85 0.0M
2025-03-06 20.30 33.38 17.90 18.81 0.0M
2025-03-05 20.42 33.80 18.11 19.79 0.0M
2025-03-04 16.75 29.39 16.45 18.91 0.0M
2025-03-01 18.36 28.83 15.83 16.46 0.0M
2025-02-28 16.01 23.01 15.86 18.24 0.0M
2025-02-27 16.74 23.50 14.72 16.57 0.0M
2025-02-26 16.60 22.12 15.74 16.53 0.0M
2025-02-25 15.85 21.48 14.92 16.42 0.0M
2025-02-22 14.13 21.28 14.02 15.81 0.0M
2025-02-21 13.89 24.74 11.83 13.82 0.0M
2025-02-20 13.92 18.36 12.78 13.64 0.0M
2025-02-19 13.58 28.62 13.02 13.46 0.0M
2025-02-15 13.07 15.19 12.73 12.94 0.0M
2025-02-14 13.57 18.05 12.31 12.89 0.0M
2025-02-13 14.32 19.46 10.69 13.53 0.0M
2025-02-12 13.94 18.59 13.43 13.64 0.0M
2025-02-11 13.79 15.54 10.36 13.81 0.0M
2025-02-08 13.12 26.80 12.86 13.99 0.0M
2025-02-07 13.51 21.13 10.58 13.48 0.0M
2025-02-06 14.43 25.95 13.30 13.69 0.0M
2025-02-05 15.78 27.02 12.58 14.40 0.0M
2025-02-04 16.51 29.86 14.64 15.99 0.0M
2025-02-01 13.55 25.44 13.17 14.45 0.0M
2025-01-31 13.78 18.09 12.42 13.75 0.0M
2025-01-30 14.34 25.70 13.89 13.93 0.0M
2025-01-29 14.72 24.64 13.96 14.12 0.0M
2025-01-28 16.52 30.64 13.40 14.71 0.0M
2025-01-25 13.16 20.22 12.60 12.97 0.0M
2025-01-24 13.19 18.02 12.66 13.12 0.0M
2025-01-23 13.17 17.55 12.79 13.32 0.0M
2025-01-22 13.61 14.77 11.98 13.24 0.0M
2025-01-18 13.46 15.31 12.12 13.47 0.0M
2025-01-17 13.60 26.51 12.85 13.84 0.0M
2025-01-16 32.22 32.22 7.51 13.54 0.0M
2025-01-15 15.64 19.06 15.00 15.45 0.0M
2025-01-14 18.09 21.38 15.52 15.57 0.0M
2025-01-11 16.85 24.03 16.55 17.27 0.0M
2025-01-09 16.91 30.24 15.59 15.77 0.0M
2025-01-08 14.99 24.56 14.71 16.32 0.0M
2025-01-07 15.10 22.19 14.44 15.08 0.0M
2025-01-04 15.85 27.99 14.85 14.93 0.0M
2025-01-03 15.81 27.09 15.51 16.32 0.0M
2025-01-01 15.61 16.16 13.94 15.75 0.0M