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
2021-12-31 17.53 21.48 16.70 17.70 0.0M
2021-12-30 18.13 23.10 17.25 17.53 0.0M
2021-12-29 17.62 18.92 17.23 18.13 0.0M
2021-12-28 17.29 19.18 17.29 17.62 0.0M
2021-12-24 18.09 18.09 16.74 17.29 0.0M
2021-12-23 20.50 20.50 17.95 18.09 0.0M
2021-12-22 22.91 22.91 19.84 20.50 0.0M
2021-12-21 21.68 29.04 20.95 22.91 0.0M
2021-12-18 19.87 28.06 19.87 21.67 0.0M
2021-12-17 20.44 21.11 17.94 19.87 0.0M
2021-12-16 20.00 27.71 15.48 20.45 0.0M
2021-12-15 18.71 21.93 18.01 20.00 0.0M
2021-12-14 18.79 26.78 18.28 18.71 0.0M
2021-12-11 21.00 21.00 18.79 18.79 0.0M
2021-12-10 21.46 21.46 19.92 21.00 0.0M
2021-12-09 22.76 23.13 20.38 21.46 0.0M
2021-12-08 26.50 26.50 21.11 22.77 0.0M
2021-12-07 29.85 33.16 25.77 26.50 0.0M
2021-12-04 27.80 33.06 24.75 29.85 0.0M
2021-12-03 28.13 31.67 22.63 27.81 0.0M
2021-12-02 26.28 28.47 22.29 28.09 0.0M
2021-12-01 22.78 31.70 22.78 26.22 0.0M
2021-11-30 24.49 25.91 22.40 22.78 0.0M
2021-11-27 17.50 31.15 17.50 24.49 0.0M
2021-11-25 17.86 18.98 14.56 17.50 0.0M
2021-11-24 17.40 19.38 15.77 17.86 0.0M
2021-11-23 17.45 19.08 16.34 17.40 0.0M
2021-11-20 16.21 17.51 16.21 17.45 0.0M
2021-11-19 16.01 16.40 15.56 16.20 0.0M
2021-11-18 14.95 15.99 14.95 15.99 0.0M
2021-11-17 15.45 16.76 14.66 14.95 0.0M
2021-11-16 15.90 16.23 15.45 15.45 0.0M
2021-11-13 16.29 16.29 15.50 15.90 0.0M
2021-11-12 17.49 17.49 16.21 16.28 0.0M
2021-11-11 16.58 17.65 16.39 17.49 0.0M
2021-11-10 15.76 16.89 15.44 16.58 0.0M
2021-11-09 14.65 16.04 14.65 15.76 0.0M
2021-11-06 14.65 14.65 14.65 14.65 0.0M
2021-11-05 14.86 15.10 14.62 14.65 0.0M
2021-11-04 15.56 21.22 14.82 14.86 0.0M
2021-11-03 16.10 16.13 14.47 15.56 0.0M
2021-11-02 15.76 17.15 15.76 16.10 0.0M
2021-10-30 15.42 16.19 15.27 15.76 0.0M
2021-10-29 16.08 17.84 14.68 15.42 0.0M
2021-10-28 16.00 18.60 15.61 16.08 0.0M
2021-10-27 15.34 19.89 14.96 16.00 0.0M
2021-10-26 14.94 16.04 14.94 15.34 0.0M
2021-10-23 14.35 15.91 13.87 14.94 0.0M
2021-10-22 14.97 15.58 14.17 14.41 0.0M
2021-10-21 15.23 15.27 12.68 14.97 0.0M
2021-10-20 16.07 16.07 15.17 15.23 0.0M
2021-10-19 14.90 17.04 14.90 16.07 0.0M
2021-10-16 15.53 19.32 12.95 14.90 0.0M
2021-10-15 17.79 17.79 15.21 15.53 0.0M
2021-10-14 18.94 19.97 12.63 17.79 0.0M
2021-10-13 19.16 21.87 18.13 18.94 0.0M
2021-10-12 19.35 19.35 16.83 19.16 0.0M
2021-10-09 19.84 19.84 18.79 19.34 0.0M
2021-10-08 21.34 22.65 19.22 19.83 0.0M
2021-10-07 21.87 24.82 21.33 21.33 0.0M
2021-10-06 22.85 25.08 19.90 21.85 0.0M
2021-10-05 20.66 26.49 20.66 22.85 0.0M
2021-10-02 23.14 30.32 20.39 20.64 0.0M
2021-10-01 21.57 24.84 20.68 23.14 0.0M
2021-09-30 24.63 31.16 19.89 21.57 0.0M
2021-09-29 18.40 22.55 18.40 21.73 0.0M
2021-09-28 17.28 18.57 16.29 18.40 0.0M
2021-09-25 17.84 19.69 17.28 17.39 0.0M
2021-09-24 20.08 20.08 17.74 17.90 0.0M
2021-09-23 23.11 23.94 19.48 20.06 0.0M
2021-09-22 23.78 24.02 21.43 23.12 0.0M
2021-09-21 18.81 26.27 18.81 23.78 0.0M
2021-09-18 17.59 22.18 13.80 18.81 0.0M
2021-09-17 17.35 19.33 17.23 17.59 0.0M
2021-09-16 18.72 19.30 16.50 17.36 0.0M
2021-09-15 17.52 20.40 17.13 18.72 0.0M
2021-09-14 18.04 18.79 17.06 17.52 0.0M
2021-09-11 17.21 18.27 15.94 17.98 0.0M
2021-09-10 16.73 17.40 15.39 17.21 0.0M
2021-09-09 15.49 17.87 15.49 16.73 0.0M
2021-09-08 14.56 16.69 14.56 15.49 0.0M
2021-09-04 14.78 19.87 14.20 14.56 0.0M
2021-09-03 14.96 22.09 14.38 14.78 0.0M
2021-09-02 14.88 16.74 14.43 14.97 0.0M
2021-09-01 14.98 15.70 12.07 14.88 0.0M
2021-08-31 15.08 15.82 14.68 14.98 0.0M
2021-08-28 17.21 17.21 12.79 15.07 0.0M
2021-08-27 15.48 19.14 15.48 17.21 0.0M
2021-08-26 16.12 21.13 15.44 15.48 0.0M
2021-08-25 16.57 16.63 15.96 16.12 0.0M
2021-08-24 18.62 18.62 16.36 16.57 0.0M
2021-08-21 19.55 21.12 18.44 18.60 0.0M
2021-08-20 20.41 22.10 17.30 19.55 0.0M
2021-08-19 17.91 31.05 16.02 20.41 0.0M
2021-08-18 16.51 19.70 16.51 17.91 0.0M
2021-08-17 15.77 20.72 15.77 16.51 0.0M
2021-08-14 15.79 16.01 15.55 15.77 0.0M
2021-08-13 16.33 16.90 15.79 15.79 0.0M
2021-08-12 17.17 17.17 16.10 16.33 0.0M
2021-08-11 17.32 17.35 16.70 17.17 0.0M
2021-08-10 16.39 21.07 16.39 17.32 0.0M
2021-08-07 16.93 16.93 16.00 16.39 0.0M
2021-08-06 17.95 19.43 16.93 16.93 0.0M
2021-08-05 17.52 21.07 17.52 17.96 0.0M
2021-08-04 18.54 21.10 16.84 17.52 0.0M
2021-08-03 17.88 19.97 17.73 18.54 0.0M
2021-07-31 17.11 24.94 16.68 17.88 0.0M
2021-07-30 17.89 25.66 17.02 17.11 0.0M
2021-07-29 18.88 21.83 17.44 17.89 0.0M
2021-07-28 17.55 19.90 16.96 18.88 0.0M
2021-07-27 19.73 19.73 15.78 17.55 0.0M
2021-07-24 17.48 20.94 16.59 19.73 0.0M
2021-07-23 17.91 18.20 17.07 17.48 0.0M
2021-07-22 18.97 21.92 17.54 17.91 0.0M
2021-07-21 21.27 26.53 15.37 18.97 0.0M
2021-07-20 15.30 29.15 15.30 21.27 0.0M
2021-07-17 15.47 16.56 13.45 15.30 0.0M
2021-07-16 15.51 17.12 14.13 15.47 0.0M
2021-07-15 2.71 16.90 2.71 15.51 0.0M
2021-07-14 14.86 17.81 2.67 2.71 0.0M
2021-07-13 12.45 17.28 10.73 14.86 0.0M
2021-07-10 17.34 17.34 12.45 12.45 0.0M
2021-07-09 14.27 19.57 14.27 17.34 0.0M
2021-07-08 17.89 18.04 13.28 14.27 0.0M
2021-07-07 13.66 19.34 13.66 17.89 0.0M
2021-07-03 14.06 15.93 10.98 13.66 0.0M
2021-07-02 14.76 16.05 11.59 14.06 0.0M
2021-07-01 15.34 18.71 14.48 14.76 0.0M
2021-06-30 15.11 15.67 14.65 15.32 0.0M
2021-06-29 14.49 15.57 14.33 15.11 0.0M
2021-06-26 15.32 21.33 14.32 14.49 0.0M
2021-06-25 16.26 16.26 14.84 15.33 0.0M
2021-06-24 16.34 18.24 13.94 16.26 0.0M
2021-06-23 17.13 20.82 16.33 16.34 0.0M
2021-06-22 19.09 19.71 17.11 17.13 0.0M
2021-06-19 15.74 26.33 15.74 19.09 0.0M
2021-06-18 15.17 20.83 13.62 15.74 0.0M
2021-06-17 14.59 18.38 12.46 15.17 0.0M
2021-06-16 14.43 19.30 14.43 14.59 0.0M
2021-06-15 14.14 14.70 13.99 14.43 0.0M
2021-06-12 14.78 14.78 12.65 14.14 0.0M
2021-06-11 15.60 17.61 14.39 14.78 0.0M
2021-06-10 15.23 17.87 15.17 15.60 0.0M
2021-06-09 15.22 16.59 14.93 15.23 0.0M
2021-06-08 14.84 17.16 14.84 15.22 0.0M
2021-06-05 15.88 15.88 14.80 14.84 0.0M
2021-06-04 15.30 17.91 14.45 15.88 0.0M
2021-06-03 17.95 20.88 15.11 15.30 0.0M
2021-06-02 14.82 18.37 14.04 17.95 0.0M
2021-05-29 15.46 16.14 14.67 14.82 0.0M
2021-05-28 15.81 16.28 13.96 15.46 0.0M
2021-05-27 16.61 16.67 15.69 15.81 0.0M
2021-05-26 16.88 21.98 16.32 16.61 0.0M
2021-05-25 17.56 19.94 16.88 16.88 0.0M
2021-05-22 18.28 21.57 17.39 17.56 0.0M
2021-05-21 19.42 19.94 18.05 18.28 0.0M
2021-05-20 18.24 22.43 18.24 19.42 0.0M
2021-05-19 17.61 22.77 17.07 18.24 0.0M
2021-05-18 17.31 19.58 17.31 17.61 0.0M
2021-05-15 19.97 19.97 16.73 17.31 0.0M
2021-05-14 25.36 25.36 19.47 19.97 0.0M
2021-05-13 19.30 25.68 13.15 25.36 0.0M
2021-05-12 17.19 24.69 13.91 19.30 0.0M
2021-05-11 15.19 26.17 15.19 17.19 0.0M
2021-05-08 18.03 18.03 14.82 15.19 0.0M
2021-05-07 16.12 18.03 15.24 18.03 0.0M
2021-05-06 16.90 22.20 15.54 16.12 0.0M
2021-05-05 16.09 21.53 16.09 16.90 0.0M
2021-05-04 16.21 19.18 14.60 16.09 0.0M
2021-05-01 16.26 24.59 15.87 16.21 0.0M
2021-04-30 16.59 24.81 16.09 16.26 0.0M
2021-04-29 16.73 20.77 16.26 16.59 0.0M
2021-04-28 16.60 22.44 16.44 16.73 0.0M
2021-04-27 16.36 20.42 16.36 16.60 0.0M
2021-04-24 17.38 21.92 16.14 16.36 0.0M
2021-04-23 16.13 21.79 16.00 17.38 0.0M
2021-04-22 16.70 21.02 15.83 16.13 0.0M
2021-04-21 15.32 26.00 15.32 16.70 0.0M
2021-04-20 14.44 20.10 11.76 15.32 0.0M
2021-04-17 15.43 19.03 9.96 14.41 0.0M
2021-04-16 15.90 26.69 15.42 15.43 0.0M
2021-04-15 16.08 19.58 15.18 15.90 0.0M
2021-04-14 15.74 27.15 15.08 16.08 0.0M
2021-04-13 16.21 20.65 14.34 15.74 0.0M
2021-04-10 16.35 20.51 16.05 16.21 0.0M
2021-04-09 16.54 20.07 16.34 16.35 0.0M
2021-04-08 16.77 18.01 16.50 16.54 0.0M
2021-04-07 17.15 19.11 16.70 16.77 0.0M
2021-04-06 17.17 19.89 16.96 17.15 0.0M
2021-04-02 17.82 19.29 15.48 17.17 0.0M
2021-04-01 17.99 29.73 17.63 17.82 0.0M
2021-03-31 21.89 26.55 17.77 17.99 0.0M
2021-03-30 17.66 29.84 17.66 21.89 0.0M
2021-03-27 18.56 24.97 17.58 17.66 0.0M
2021-03-26 19.40 28.17 18.39 18.56 0.0M
2021-03-25 18.90 22.62 17.25 19.40 0.0M
2021-03-24 18.37 26.42 17.64 18.90 0.0M
2021-03-23 19.10 26.47 18.04 18.37 0.0M
2021-03-20 19.83 34.34 17.29 19.10 0.0M
2021-03-19 18.58 27.22 18.58 19.83 0.0M
2021-03-18 18.80 23.77 16.45 18.58 0.0M
2021-03-17 19.12 32.31 12.94 18.80 0.0M
2021-03-16 19.52 27.36 17.80 19.12 0.0M
2021-03-13 20.69 23.71 19.52 19.52 0.0M
2021-03-12 22.02 27.06 20.37 20.69 0.0M
2021-03-11 22.19 29.97 20.95 22.02 0.0M
2021-03-10 24.40 28.98 21.81 22.19 0.0M
2021-03-09 21.98 27.48 20.47 24.40 0.0M
2021-03-06 24.15 39.58 18.11 21.98 0.0M
2021-03-05 22.29 38.03 21.61 24.15 0.0M
2021-03-04 21.08 31.80 19.43 22.29 0.0M
2021-03-03 21.20 23.96 20.38 21.08 0.0M
2021-03-02 24.10 26.98 20.82 21.20 0.0M
2021-02-27 23.47 32.20 22.98 24.10 0.0M
2021-02-26 19.96 28.19 19.96 23.47 0.0M
2021-02-25 20.63 26.89 19.11 19.96 0.0M
2021-02-24 20.75 30.80 18.38 20.63 0.0M
2021-02-23 20.29 21.73 20.17 20.75 0.0M
2021-02-20 20.01 34.48 17.66 20.29 0.0M
2021-02-19 19.67 22.74 17.06 20.01 0.0M
2021-02-18 19.69 25.24 19.58 19.67 0.0M
2021-02-17 19.36 21.45 19.36 19.69 0.0M
2021-02-13 20.24 27.21 19.34 19.36 0.0M
2021-02-12 20.38 21.25 18.52 20.24 0.0M
2021-02-11 19.69 22.59 18.88 20.38 0.0M
2021-02-10 19.87 20.19 19.01 19.69 0.0M
2021-02-09 20.16 23.53 19.87 19.87 0.0M
2021-02-06 19.97 24.71 19.67 20.16 0.0M
2021-02-05 21.30 28.77 19.90 19.97 0.0M
2021-02-04 23.34 25.06 20.78 21.30 0.0M
2021-02-03 26.82 30.66 22.33 23.34 0.0M
2021-02-02 28.68 34.48 24.11 26.82 0.0M
2021-01-30 24.91 40.80 22.79 28.68 0.0M
2021-01-29 27.58 27.58 17.69 24.91 0.0M
2021-01-28 22.49 45.68 22.49 27.58 0.0M
2021-01-27 22.10 22.54 21.68 22.49 0.0M
2021-01-26 20.46 29.64 20.05 22.10 0.0M
2021-01-23 20.31 26.19 20.05 20.46 0.0M
2021-01-22 21.00 21.86 19.83 20.31 0.0M
2021-01-21 22.38 25.54 20.58 21.00 0.0M
2021-01-20 22.14 22.62 21.88 22.38 0.0M
2021-01-16 21.65 23.26 18.67 22.14 0.0M
2021-01-15 21.61 29.87 17.78 21.65 0.0M
2021-01-14 22.07 34.20 18.18 21.61 0.0M
2021-01-13 22.86 32.17 18.19 22.07 0.0M
2021-01-12 21.00 31.26 20.46 22.86 0.0M
2021-01-09 21.64 22.09 20.98 21.00 0.0M
2021-01-08 23.79 23.79 20.36 21.64 0.0M
2021-01-07 23.73 39.46 19.88 23.79 0.0M
2021-01-06 24.01 24.58 20.90 23.73 0.0M
2021-01-05 20.53 26.12 20.53 24.01 0.0M
2021-01-01 20.71 20.96 17.72 20.53 0.0M