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
2022-12-31 20.08 22.72 15.79 19.39 0.0M
2022-12-30 19.97 21.45 18.95 19.63 0.0M
2022-12-29 19.75 21.91 18.77 20.20 0.0M
2022-12-28 19.70 22.31 18.55 19.43 0.0M
2022-12-24 19.13 20.04 15.36 18.27 0.0M
2022-12-23 18.23 24.04 16.49 19.09 0.0M
2022-12-22 17.74 21.79 14.25 17.72 0.0M
2022-12-21 19.45 20.82 17.94 18.46 0.0M
2022-12-20 19.51 24.30 11.88 19.24 0.0M
2022-12-17 19.19 20.90 14.98 18.80 0.0M
2022-12-16 18.21 21.75 17.72 18.63 0.0M
2022-12-15 18.54 20.53 13.65 16.71 0.0M
2022-12-14 17.69 22.57 16.44 18.61 0.0M
2022-12-13 20.47 24.06 18.65 20.99 0.0M
2022-12-10 20.60 22.23 18.88 20.88 0.0M
2022-12-09 21.03 23.24 19.96 20.35 0.0M
2022-12-08 20.92 22.26 20.46 20.94 0.0M
2022-12-07 19.84 25.99 19.78 20.42 0.0M
2022-12-06 19.96 22.90 17.15 19.86 0.0M
2022-12-03 20.30 21.43 18.67 18.70 0.0M
2022-12-02 19.35 22.48 17.74 19.97 0.0M
2022-12-01 20.90 22.26 18.16 19.25 0.0M
2022-11-30 21.47 23.92 18.10 20.70 0.0M
2022-11-29 22.03 23.40 20.00 21.49 0.0M
2022-11-26 20.64 27.36 19.80 20.36 0.0M
2022-11-24 19.88 20.57 17.79 19.40 0.0M
2022-11-23 20.34 20.77 18.12 19.72 0.0M
2022-11-22 21.70 21.91 19.08 20.61 0.0M
2022-11-19 21.25 22.43 20.10 20.91 0.0M
2022-11-18 22.52 22.79 20.59 21.45 0.0M
2022-11-17 22.08 22.53 20.41 21.56 0.0M
2022-11-16 21.46 23.69 17.75 22.20 0.0M
2022-11-15 22.43 28.78 18.62 21.87 0.0M
2022-11-12 22.64 23.79 21.06 21.66 0.0M
2022-11-11 22.05 23.00 21.76 22.77 0.0M
2022-11-10 25.14 26.13 23.50 24.76 0.0M
2022-11-09 23.22 25.66 22.89 24.86 0.0M
2022-11-08 23.74 24.19 23.03 23.23 0.0M
2022-11-05 23.02 24.05 21.95 23.05 0.0M
2022-11-04 25.04 25.60 22.71 23.66 0.0M
2022-11-03 24.77 27.12 21.52 24.35 0.0M
2022-11-02 23.69 25.69 22.90 24.28 0.0M
2022-11-01 24.89 24.96 23.63 23.78 0.0M
2022-10-29 24.01 25.42 23.25 23.47 0.0M
2022-10-28 24.90 25.87 23.15 24.71 0.0M
2022-10-27 25.69 28.10 24.25 24.93 0.0M
2022-10-26 27.08 27.31 22.95 25.72 0.0M
2022-10-25 27.46 31.30 22.73 27.08 0.0M
2022-10-22 26.08 28.85 23.86 26.26 0.0M
2022-10-21 27.21 31.88 26.48 26.72 0.0M
2022-10-20 27.96 34.44 22.81 27.24 0.0M
2022-10-19 27.15 29.76 25.48 27.13 0.0M
2022-10-18 27.90 29.03 26.74 27.53 0.0M
2022-10-15 27.91 32.08 24.52 27.99 0.0M
2022-10-14 29.31 33.31 26.40 28.31 0.0M
2022-10-13 29.94 31.78 26.86 29.41 0.0M
2022-10-12 29.34 34.27 28.67 32.15 0.0M
2022-10-11 28.69 30.15 27.83 28.70 0.0M
2022-10-08 26.88 28.31 26.20 27.86 0.0M
2022-10-07 26.24 27.35 25.19 26.96 0.0M
2022-10-06 27.00 27.09 18.34 25.86 0.0M
2022-10-05 25.10 26.82 24.93 26.20 0.0M
2022-10-04 24.64 27.17 24.64 25.97 0.0M
2022-10-01 25.33 29.03 22.55 26.41 0.0M
2022-09-30 27.52 33.93 25.75 27.24 0.0M
2022-09-29 25.93 28.89 25.26 26.16 0.0M
2022-09-28 26.92 29.38 23.47 27.82 0.0M
2022-09-27 23.05 28.17 23.05 27.18 0.0M
2022-09-24 24.48 27.48 23.40 25.46 0.0M
2022-09-23 24.26 25.15 22.63 23.56 0.0M
2022-09-22 23.41 26.81 14.77 24.19 0.0M
2022-09-21 23.56 27.69 22.65 23.61 0.0M
2022-09-20 24.08 27.68 21.34 22.65 0.0M
2022-09-17 24.25 25.64 15.39 22.78 0.0M
2022-09-16 22.92 29.38 21.76 23.14 0.0M
2022-09-15 23.07 24.30 14.07 22.57 0.0M
2022-09-14 20.86 29.18 20.45 23.03 0.0M
2022-09-13 19.45 24.76 19.10 20.12 0.0M
2022-09-10 20.05 20.78 19.45 20.12 0.0M
2022-09-09 21.79 23.23 18.95 20.64 0.0M
2022-09-08 23.61 25.38 20.03 21.79 0.0M
2022-09-07 22.81 24.80 22.08 23.58 0.0M
2022-09-03 20.47 23.71 18.11 22.39 0.0M
2022-09-02 23.61 24.09 21.25 22.24 0.0M
2022-09-01 22.98 27.59 20.24 23.02 0.0M
2022-08-31 22.98 27.64 22.22 23.16 0.0M
2022-08-30 23.92 23.92 21.84 23.43 0.0M
2022-08-27 18.84 22.62 15.56 22.36 0.0M
2022-08-26 20.06 22.58 18.10 18.83 0.0M
2022-08-25 20.48 23.46 17.72 19.90 0.0M
2022-08-24 20.31 22.13 17.28 20.60 0.0M
2022-08-23 19.28 22.14 15.16 20.18 0.0M
2022-08-20 17.59 18.09 14.91 17.44 0.0M
2022-08-19 17.36 19.73 16.08 19.73 0.0M
2022-08-18 17.30 18.06 15.04 17.26 0.0M
2022-08-17 16.95 17.79 13.24 16.69 0.0M
2022-08-16 17.38 17.79 16.49 16.82 0.0M
2022-08-13 16.72 18.00 16.19 16.52 0.0M
2022-08-12 16.56 18.54 16.06 16.97 0.0M
2022-08-11 16.88 18.52 16.28 16.52 0.0M
2022-08-10 18.39 19.14 17.57 18.41 0.0M
2022-08-09 17.80 21.94 15.96 18.25 0.0M
2022-08-06 18.00 21.44 15.59 17.54 0.0M
2022-08-05 18.80 20.20 16.62 18.00 0.0M
2022-08-04 19.39 20.21 17.19 18.33 0.0M
2022-08-03 20.15 21.59 18.28 20.19 0.0M
2022-08-02 19.04 19.76 17.15 18.95 0.0M
2022-07-30 17.87 21.04 16.26 17.84 0.0M
2022-07-29 19.14 21.67 17.68 18.50 0.0M
2022-07-28 20.58 20.70 16.77 19.61 0.0M
2022-07-27 19.08 22.25 19.08 21.08 0.0M
2022-07-26 19.79 21.60 17.75 19.60 0.0M
2022-07-23 19.55 21.32 18.98 19.49 0.0M
2022-07-22 20.96 21.63 18.79 19.38 0.0M
2022-07-21 21.14 21.66 16.58 21.06 0.0M
2022-07-20 20.44 22.26 19.67 21.34 0.0M
2022-07-19 20.43 23.12 18.19 22.00 0.0M
2022-07-16 21.85 25.76 17.60 21.12 0.0M
2022-07-15 25.06 26.07 15.60 23.59 0.0M
2022-07-14 21.04 29.91 21.04 23.72 0.0M
2022-07-13 22.85 23.89 18.05 23.52 0.0M
2022-07-12 22.73 22.85 18.11 22.21 0.0M
2022-07-09 22.61 22.68 20.03 20.83 0.0M
2022-07-08 22.68 23.02 21.38 22.87 0.0M
2022-07-07 23.60 24.24 21.85 23.08 0.0M
2022-07-06 25.72 25.91 22.64 23.46 0.0M
2022-07-02 21.02 24.82 18.66 18.66 0.0M
2022-07-01 24.37 25.36 17.80 17.81 0.0M
2022-06-30 23.79 24.68 20.72 23.74 0.0M
2022-06-29 22.90 25.38 22.33 25.38 0.0M
2022-06-28 22.06 24.45 20.99 21.09 0.0M
2022-06-25 24.42 24.50 22.74 22.82 0.0M
2022-06-24 25.23 26.04 23.94 25.05 0.0M
2022-06-23 25.18 26.86 22.04 25.02 0.0M
2022-06-22 25.22 25.86 20.64 25.73 0.0M
2022-06-18 25.61 31.27 20.76 25.84 0.0M
2022-06-17 27.10 32.49 20.66 27.85 0.0M
2022-06-16 25.85 32.05 20.49 24.90 0.0M
2022-06-15 27.31 37.57 23.14 27.31 0.0M
2022-06-14 25.69 30.31 22.06 26.48 0.0M
2022-06-11 21.72 24.06 17.71 21.37 0.0M
2022-06-10 18.76 22.83 18.76 21.72 0.0M
2022-06-09 20.50 21.10 19.20 19.81 0.0M
2022-06-08 21.64 21.84 19.52 19.73 0.0M
2022-06-07 18.74 21.11 16.45 20.57 0.0M
2022-06-04 20.44 21.01 17.79 20.68 0.0M
2022-06-03 21.31 21.76 19.40 20.44 0.0M
2022-06-02 19.30 22.29 18.45 21.31 0.0M
2022-06-01 21.04 25.00 17.65 19.30 0.0M
2022-05-28 21.69 21.86 18.67 21.10 0.0M
2022-05-27 22.12 22.84 18.20 21.70 0.0M
2022-05-26 24.66 25.32 21.10 22.11 0.0M
2022-05-25 22.86 25.94 20.21 24.66 0.0M
2022-05-24 23.62 24.43 21.69 22.86 0.0M
2022-05-21 23.03 26.11 19.74 23.62 0.0M
2022-05-20 28.73 28.73 20.79 23.42 0.0M
2022-05-19 23.30 28.84 21.95 28.71 0.0M
2022-05-18 24.82 26.06 20.05 23.30 0.0M
2022-05-17 24.83 27.89 22.70 24.82 0.0M
2022-05-14 24.62 27.74 23.46 24.83 0.0M
2022-05-13 24.22 29.55 22.19 24.62 0.0M
2022-05-12 23.79 26.98 22.43 24.22 0.0M
2022-05-11 24.78 27.81 23.43 23.79 0.0M
2022-05-10 24.26 29.05 24.26 24.78 0.0M
2022-05-07 24.37 27.35 23.51 24.25 0.0M
2022-05-06 15.55 25.00 15.55 24.37 0.0M
2022-05-05 23.86 26.27 14.12 15.57 0.0M
2022-05-04 23.64 27.49 21.27 23.86 0.0M
2022-05-03 24.51 29.18 22.35 23.64 0.0M
2022-04-30 20.93 27.05 15.50 24.51 0.0M
2022-04-29 24.18 29.50 15.46 20.93 0.0M
2022-04-28 28.18 30.63 21.19 24.18 0.0M
2022-04-27 23.64 28.30 22.33 28.17 0.0M
2022-04-26 24.63 27.25 23.56 23.64 0.0M
2022-04-23 20.00 24.74 17.81 24.63 0.0M
2022-04-22 17.61 20.34 16.22 20.00 0.0M
2022-04-21 18.69 18.69 15.39 17.60 0.0M
2022-04-20 19.41 20.09 15.63 18.78 0.0M
2022-04-19 20.23 23.22 15.90 19.41 0.0M
2022-04-15 23.34 23.34 3.27 20.23 0.0M
2022-04-14 22.77 30.01 17.93 23.34 0.0M
2022-04-13 21.10 22.88 15.77 22.77 0.0M
2022-04-12 19.53 25.72 17.23 21.10 0.0M
2022-04-09 20.03 22.48 16.18 19.53 0.0M
2022-04-08 20.08 21.89 15.64 20.04 0.0M
2022-04-07 19.62 27.18 17.71 20.10 0.0M
2022-04-06 17.38 19.88 16.59 19.62 0.0M
2022-04-05 17.81 19.31 16.42 17.38 0.0M
2022-04-02 18.83 19.28 15.58 18.27 0.0M
2022-04-01 17.96 21.18 17.50 18.80 0.0M
2022-03-31 17.72 18.65 16.12 17.96 0.0M
2022-03-30 18.13 22.21 16.85 17.70 0.0M
2022-03-29 18.80 21.06 15.50 18.13 0.0M
2022-03-26 19.31 19.80 15.96 18.83 0.0M
2022-03-25 20.86 20.98 18.52 19.31 0.0M
2022-03-24 19.94 22.57 19.94 20.86 0.0M
2022-03-23 21.16 21.16 19.66 19.92 0.0M
2022-03-22 21.07 22.85 20.09 21.16 0.0M
2022-03-19 21.91 24.64 18.02 21.07 0.0M
2022-03-18 23.06 25.72 21.28 21.91 0.0M
2022-03-17 26.71 26.71 21.30 23.07 0.0M
2022-03-16 28.69 28.75 26.52 26.69 0.0M
2022-03-15 27.37 32.48 27.16 28.69 0.0M
2022-03-12 27.33 27.65 22.67 27.35 0.0M
2022-03-11 28.85 29.58 23.09 27.34 0.0M
2022-03-10 31.69 31.69 28.07 28.86 0.0M
2022-03-09 32.08 38.40 26.47 31.69 0.0M
2022-03-08 27.91 33.91 27.91 32.07 0.0M
2022-03-05 27.19 32.58 27.19 27.91 0.0M
2022-03-04 26.91 29.45 24.84 27.20 0.0M
2022-03-03 30.07 30.07 22.80 26.91 0.0M
2022-03-02 27.34 31.01 24.91 30.08 0.0M
2022-03-01 25.11 28.31 24.58 27.34 0.0M
2022-02-26 27.56 27.56 24.67 25.07 0.0M
2022-02-25 27.73 45.37 27.25 27.49 0.0M
2022-02-24 26.82 29.12 25.89 27.73 0.0M
2022-02-23 26.08 28.34 26.08 26.82 0.0M
2022-02-19 26.10 27.18 21.55 26.08 0.0M
2022-02-18 22.39 26.45 22.39 26.10 0.0M
2022-02-17 23.18 24.95 22.11 22.39 0.0M
2022-02-16 26.88 26.88 23.15 23.15 0.0M
2022-02-15 25.67 29.07 24.63 26.88 0.0M
2022-02-12 22.36 26.76 21.57 25.67 0.0M
2022-02-11 19.44 22.57 19.04 22.36 0.0M
2022-02-10 20.37 20.37 17.63 19.44 0.0M
2022-02-09 21.96 22.61 19.39 20.38 0.0M
2022-02-08 21.62 22.65 19.62 21.96 0.0M
2022-02-05 22.58 24.06 19.89 21.62 0.0M
2022-02-04 20.10 24.78 18.97 22.57 0.0M
2022-02-03 20.57 21.39 17.44 20.16 0.0M
2022-02-02 23.21 23.47 20.15 20.57 0.0M
2022-02-01 24.51 26.17 22.96 23.27 0.0M
2022-01-29 28.24 29.36 21.01 24.51 0.0M
2022-01-28 29.18 30.03 25.59 27.87 0.0M
2022-01-27 28.20 38.94 19.02 29.22 0.0M
2022-01-26 26.89 36.99 24.79 28.20 0.0M
2022-01-25 25.49 37.91 23.56 26.89 0.0M
2022-01-22 23.99 28.15 19.44 25.49 0.0M
2022-01-21 21.87 24.00 16.37 23.99 0.0M
2022-01-20 21.35 22.37 20.07 21.87 0.0M
2022-01-19 17.95 21.35 17.95 21.35 0.0M
2022-01-15 18.37 19.83 13.41 17.95 0.0M
2022-01-14 16.40 18.88 15.82 18.37 0.0M
2022-01-13 17.27 17.61 16.38 16.40 0.0M
2022-01-12 18.73 21.08 16.78 17.27 0.0M
2022-01-11 18.68 22.03 18.29 18.73 0.0M
2022-01-08 19.89 20.26 18.65 18.68 0.0M
2022-01-07 19.09 21.36 18.14 19.87 0.0M
2022-01-06 17.52 19.97 16.35 19.10 0.0M
2022-01-05 17.41 18.15 17.26 17.52 0.0M
2022-01-04 17.57 19.58 17.38 17.41 0.0M
2022-01-01 17.70 18.07 17.41 17.57 0.0M