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
2023-12-30 11.93 23.43 10.87 11.71 0.0M
2023-12-29 11.89 25.05 11.53 18.26 0.0M
2023-12-28 13.05 21.45 10.45 10.46 0.0M
2023-12-27 13.01 21.85 11.91 11.91 0.0M
2023-12-23 12.62 30.00 11.92 11.94 0.0M
2023-12-22 12.02 22.29 12.02 12.13 0.0M
2023-12-21 11.52 28.31 11.11 12.24 0.0M
2023-12-20 11.25 28.31 10.63 11.53 0.0M
2023-12-19 10.85 31.86 8.76 11.34 0.0M
2023-12-16 10.28 26.05 4.59 10.61 0.0M
2023-12-15 13.54 13.54 13.54 13.54 0.0M
2023-12-14 13.54 13.54 13.54 13.54 0.0M
2023-12-13 13.54 13.54 13.54 13.54 0.0M
2023-12-12 13.54 13.54 13.54 13.54 0.0M
2023-12-09 10.57 13.92 10.57 13.54 0.0M
2023-12-08 10.57 10.57 10.57 10.57 0.0M
2023-12-07 13.90 13.90 10.57 10.57 0.0M
2023-12-06 12.99 18.18 12.99 13.90 0.0M
2023-12-05 11.88 12.99 11.44 12.99 0.0M
2023-12-02 15.24 15.24 10.69 11.88 0.0M
2023-12-01 11.01 17.40 9.10 15.24 0.0M
2023-11-30 11.04 16.45 10.12 10.45 0.0M
2023-11-29 11.51 17.48 8.62 10.84 0.0M
2023-11-28 11.38 15.90 8.54 11.05 0.0M
2023-11-25 11.33 14.60 9.08 10.56 0.0M
2023-11-23 11.24 18.78 9.53 10.93 0.0M
2023-11-22 11.68 22.89 10.17 11.37 0.0M
2023-11-21 11.90 18.56 10.97 11.15 0.0M
2023-11-18 11.31 20.53 11.06 11.38 0.0M
2023-11-17 11.66 18.67 10.52 11.55 0.0M
2023-11-16 11.67 18.25 9.78 10.90 0.0M
2023-11-15 11.57 16.59 8.08 10.75 0.0M
2023-11-14 13.04 27.40 10.63 11.88 0.0M
2023-11-11 12.81 23.42 11.33 11.41 0.0M
2023-11-10 12.49 25.37 12.37 12.37 0.0M
2023-11-09 12.60 17.95 11.78 11.78 0.0M
2023-11-08 13.11 18.69 11.97 11.99 0.0M
2023-11-07 13.33 18.53 12.25 12.25 0.0M
2023-11-04 13.75 21.07 12.58 12.58 0.0M
2023-11-03 13.73 18.80 12.80 13.57 0.0M
2023-11-02 14.98 27.67 13.51 13.60 0.0M
2023-11-01 16.35 26.14 14.65 14.79 0.0M
2023-10-31 17.11 24.96 15.42 16.17 0.0M
2023-10-28 17.00 24.50 14.84 17.12 0.0M
2023-10-27 17.08 26.10 15.42 16.97 0.0M
2023-10-26 15.60 24.64 13.34 15.88 0.0M
2023-10-25 16.18 25.63 13.52 16.15 0.0M
2023-10-24 17.71 26.17 14.22 16.26 0.0M
2023-10-21 17.23 24.49 12.49 16.55 0.0M
2023-10-20 17.57 27.77 14.02 16.70 0.0M
2023-10-19 15.33 25.03 11.43 15.19 0.0M
2023-10-18 15.33 25.69 9.75 14.51 0.0M
2023-10-17 15.23 26.05 8.29 13.98 0.0M
2023-10-14 13.90 23.00 11.24 15.07 0.0M
2023-10-13 13.53 25.84 11.91 13.25 0.0M
2023-10-12 14.00 23.45 12.78 13.18 0.0M
2023-10-11 14.79 21.62 10.52 14.02 0.0M
2023-10-10 15.86 22.70 13.15 14.87 0.0M
2023-10-07 16.36 24.62 11.15 12.44 0.0M
2023-10-06 15.79 21.38 11.99 15.02 0.0M
2023-10-05 16.49 18.44 14.76 15.37 0.0M
2023-10-04 15.64 20.63 12.75 16.12 0.0M
2023-10-03 15.28 17.15 12.05 14.45 0.0M
2023-09-30 13.51 18.32 11.52 15.48 0.0M
2023-09-29 15.80 18.76 12.09 12.44 0.0M
2023-09-28 15.11 19.25 13.17 15.29 0.0M
2023-09-27 14.95 21.92 13.32 15.32 0.0M
2023-09-26 15.14 16.59 11.58 12.96 0.0M
2023-09-23 13.91 18.96 12.12 14.14 0.0M
2023-09-22 13.65 19.90 11.07 14.48 0.0M
2023-09-21 12.07 17.75 11.77 13.11 0.0M
2023-09-20 12.18 14.75 11.56 12.27 0.0M
2023-09-19 11.95 15.86 10.63 11.96 0.0M
2023-09-16 10.63 13.47 8.49 11.52 0.0M
2023-09-15 10.92 11.69 6.51 10.37 0.0M
2023-09-14 11.56 13.35 9.15 11.73 0.0M
2023-09-13 11.79 13.23 9.32 12.25 0.0M
2023-09-12 11.46 13.97 7.02 11.99 0.0M
2023-09-09 12.78 13.37 11.96 11.97 0.0M
2023-09-08 13.72 14.05 12.17 12.84 0.0M
2023-09-07 12.49 15.59 12.32 12.94 0.0M
2023-09-06 12.41 14.79 11.67 12.09 0.0M
2023-09-02 11.57 12.03 11.37 11.64 0.0M
2023-09-01 11.54 13.97 11.16 12.15 0.0M
2023-08-31 12.13 14.87 11.44 11.99 0.0M
2023-08-30 12.75 13.08 11.74 12.27 0.0M
2023-08-29 13.41 17.76 12.65 12.65 0.0M
2023-08-26 14.11 15.54 13.09 13.70 0.0M
2023-08-25 13.40 14.58 10.89 14.41 0.0M
2023-08-24 14.18 14.38 11.56 13.48 0.0M
2023-08-23 14.35 15.54 14.33 14.54 0.0M
2023-08-22 14.90 15.20 14.09 14.42 0.0M
2023-08-19 15.97 16.01 14.28 14.44 0.0M
2023-08-18 14.30 15.42 10.65 15.32 0.0M
2023-08-17 14.25 22.32 10.99 15.50 0.0M
2023-08-16 13.44 15.85 10.67 14.34 0.0M
2023-08-15 13.95 15.05 9.78 12.60 0.0M
2023-08-12 14.30 14.69 10.44 13.49 0.0M
2023-08-11 13.28 21.25 12.03 12.72 0.0M
2023-08-10 13.92 15.55 13.62 14.49 0.0M
2023-08-09 12.56 15.95 11.75 14.07 0.0M
2023-08-08 14.03 15.81 12.40 13.74 0.0M
2023-08-05 13.11 17.00 10.40 13.10 0.0M
2023-08-04 14.38 16.20 11.67 11.68 0.0M
2023-08-03 13.53 14.14 10.56 13.71 0.0M
2023-08-02 12.52 13.59 9.45 12.16 0.0M
2023-08-01 12.58 13.81 11.99 12.00 0.0M
2023-07-29 12.16 14.52 10.24 11.86 0.0M
2023-07-28 11.80 16.59 10.33 12.77 0.0M
2023-07-27 12.93 14.52 11.34 12.70 0.0M
2023-07-26 12.90 14.65 9.77 12.57 0.0M
2023-07-25 12.68 18.87 11.60 12.97 0.0M
2023-07-22 12.49 12.95 10.54 11.31 0.0M
2023-07-21 12.36 22.13 9.65 12.54 0.0M
2023-07-20 12.25 19.75 11.70 11.90 0.0M
2023-07-19 12.40 18.94 9.06 12.84 0.0M
2023-07-18 12.67 20.74 9.77 12.84 0.0M
2023-07-15 12.09 17.34 8.74 12.39 0.0M
2023-07-14 12.32 18.80 12.07 12.74 0.0M
2023-07-13 12.41 17.68 9.82 12.70 0.0M
2023-07-12 13.17 14.37 11.40 13.86 0.0M
2023-07-11 13.81 14.45 9.96 13.38 0.0M
2023-07-08 11.89 18.73 9.41 12.28 0.0M
2023-07-07 12.09 16.81 9.86 11.64 0.0M
2023-07-06 14.00 15.82 9.20 12.07 0.0M
2023-07-04 10.80 13.91 9.09 13.46 0.0M
2023-07-01 10.00 16.55 9.79 10.27 0.0M
2023-06-30 11.79 18.04 9.82 12.49 0.0M
2023-06-29 10.70 19.37 10.21 11.75 0.0M
2023-06-28 11.66 17.14 10.30 11.12 0.0M
2023-06-27 12.12 22.41 11.14 11.87 0.0M
2023-06-24 12.03 17.47 9.54 12.14 0.0M
2023-06-23 11.99 21.04 11.66 11.66 0.0M
2023-06-22 12.49 22.92 12.08 12.22 0.0M
2023-06-21 12.62 18.74 10.10 13.05 0.0M
2023-06-17 13.63 22.31 11.31 13.22 0.0M
2023-06-16 14.91 21.97 3.10 14.21 0.0M
2023-06-15 12.31 24.59 6.48 14.91 0.0M
2023-06-14 14.54 26.05 8.53 14.00 0.0M
2023-06-13 13.50 28.08 9.39 15.02 0.0M
2023-06-10 13.17 19.38 12.29 12.96 0.0M
2023-06-09 13.24 19.49 12.06 13.10 0.0M
2023-06-08 13.63 17.64 13.32 13.43 0.0M
2023-06-07 14.30 22.32 13.47 13.64 0.0M
2023-06-06 14.17 21.52 14.00 14.12 0.0M
2023-06-03 13.49 23.37 13.49 13.80 0.0M
2023-06-02 16.10 23.61 12.93 14.88 0.0M
2023-06-01 16.73 26.63 15.66 16.30 0.0M
2023-05-31 13.94 24.69 13.92 16.62 0.0M
2023-05-27 16.00 21.78 15.72 16.82 0.0M
2023-05-26 14.36 24.58 14.36 16.74 0.0M
2023-05-25 17.26 27.47 17.11 17.67 0.0M
2023-05-24 15.89 22.18 15.10 16.46 0.0M
2023-05-23 14.83 23.97 11.61 15.33 0.0M
2023-05-20 14.40 26.08 14.30 15.15 0.0M
2023-05-19 15.40 24.21 14.69 14.82 0.0M
2023-05-18 16.01 24.25 13.78 15.19 0.0M
2023-05-17 16.26 26.42 15.48 16.68 0.0M
2023-05-16 16.32 24.59 15.13 15.87 0.0M
2023-05-13 15.90 23.78 15.80 16.18 0.0M
2023-05-12 17.15 25.94 16.08 16.38 0.0M
2023-05-11 16.31 22.28 16.21 16.60 0.0M
2023-05-10 16.60 20.62 15.12 17.18 0.0M
2023-05-09 16.28 22.40 16.13 16.33 0.0M
2023-05-06 17.25 27.36 15.76 15.92 0.0M
2023-05-05 18.05 27.92 16.78 19.03 0.0M
2023-05-04 16.84 26.21 15.64 17.42 0.0M
2023-05-03 15.21 23.24 14.84 16.72 0.0M
2023-05-02 15.09 20.65 14.16 14.84 0.0M
2023-04-29 15.36 19.03 14.26 14.26 0.0M
2023-04-28 16.78 21.36 13.37 15.27 0.0M
2023-04-27 16.85 20.75 14.93 17.31 0.0M
2023-04-26 15.16 23.80 15.16 16.86 0.0M
2023-04-25 14.96 21.75 12.94 15.91 0.0M
2023-04-22 15.34 21.88 14.39 17.32 0.0M
2023-04-21 15.19 20.72 10.88 15.37 0.0M
2023-04-20 14.53 21.32 12.94 14.48 0.0M
2023-04-19 14.51 21.91 13.92 14.33 0.0M
2023-04-18 14.66 15.93 12.92 14.32 0.0M
2023-04-15 15.05 16.32 14.15 14.70 0.0M
2023-04-14 15.77 20.73 13.80 15.38 0.0M
2023-04-13 15.96 18.90 15.61 16.47 0.0M
2023-04-12 16.69 20.60 16.16 16.62 0.0M
2023-04-11 18.00 19.25 15.82 15.82 0.0M
2023-04-07 16.92 23.14 16.56 16.63 0.0M
2023-04-06 17.18 20.38 16.67 16.72 0.0M
2023-04-05 16.75 21.84 16.70 16.90 0.0M
2023-04-04 17.42 20.90 14.01 16.63 0.0M
2023-04-01 17.76 20.44 14.71 17.55 0.0M
2023-03-31 17.64 19.86 16.63 17.98 0.0M
2023-03-30 17.97 21.34 16.24 18.05 0.0M
2023-03-29 19.54 26.24 16.94 18.87 0.0M
2023-03-28 19.29 24.50 16.95 19.20 0.0M
2023-03-25 21.31 26.02 18.82 20.20 0.0M
2023-03-24 19.19 22.97 18.34 20.41 0.0M
2023-03-23 19.24 21.07 14.89 20.44 0.0M
2023-03-22 19.86 22.79 18.31 18.87 0.0M
2023-03-21 23.05 27.42 18.79 21.34 0.0M
2023-03-18 19.62 26.55 19.53 22.47 0.0M
2023-03-17 23.02 25.94 18.13 19.40 0.0M
2023-03-16 22.14 29.87 16.76 22.00 0.0M
2023-03-15 20.35 27.01 15.75 20.10 0.0M
2023-03-14 24.68 25.31 15.85 22.66 0.0M
2023-03-11 19.89 26.03 19.89 21.22 0.0M
2023-03-10 17.02 24.98 16.57 23.01 0.0M
2023-03-09 17.56 19.32 16.10 17.26 0.0M
2023-03-08 16.85 20.26 16.54 17.55 0.0M
2023-03-07 16.73 19.40 14.56 16.60 0.0M
2023-03-04 17.00 21.42 16.13 17.99 0.0M
2023-03-03 18.36 23.94 17.07 17.13 0.0M
2023-03-02 17.73 20.10 16.70 18.06 0.0M
2023-03-01 18.14 22.53 16.95 17.90 0.0M
2023-02-28 18.27 19.96 15.39 18.02 0.0M
2023-02-25 19.02 24.73 18.43 18.47 0.0M
2023-02-24 18.71 24.14 16.76 18.15 0.0M
2023-02-23 19.66 27.35 14.38 19.35 0.0M
2023-02-22 18.59 25.15 17.29 19.56 0.0M
2023-02-18 18.30 20.32 15.12 17.31 0.0M
2023-02-17 16.98 28.00 15.84 17.74 0.0M
2023-02-16 16.84 21.42 16.23 16.30 0.0M
2023-02-15 17.94 22.00 16.70 17.01 0.0M
2023-02-14 19.00 20.98 15.37 17.97 0.0M
2023-02-11 19.05 24.75 18.26 18.49 0.0M
2023-02-10 17.24 18.96 14.89 18.78 0.0M
2023-02-09 16.64 18.10 15.35 17.52 0.0M
2023-02-08 17.58 23.12 15.64 16.63 0.0M
2023-02-07 17.75 17.92 15.26 17.21 0.0M
2023-02-04 17.09 26.42 16.04 16.89 0.0M
2023-02-03 16.66 22.69 14.90 17.31 0.0M
2023-02-02 17.96 24.09 15.25 16.55 0.0M
2023-02-01 17.99 23.16 16.72 17.77 0.0M
2023-01-31 17.30 21.99 14.43 18.23 0.0M
2023-01-28 17.05 24.73 13.58 16.81 0.0M
2023-01-27 17.09 21.87 16.87 16.94 0.0M
2023-01-26 18.14 22.86 15.53 17.12 0.0M
2023-01-25 18.04 25.10 17.00 17.11 0.0M
2023-01-24 17.95 24.24 15.05 17.56 0.0M
2023-01-21 18.31 20.60 13.97 17.44 0.0M
2023-01-20 18.81 21.81 17.73 18.15 0.0M
2023-01-19 16.44 18.34 16.31 17.98 0.0M
2023-01-18 16.86 17.71 14.22 16.51 0.0M
2023-01-14 16.50 17.08 14.37 15.78 0.0M
2023-01-13 17.38 18.25 16.17 16.18 0.0M
2023-01-12 17.73 19.24 17.73 18.58 0.0M
2023-01-11 19.36 20.84 18.02 18.02 0.0M
2023-01-10 18.92 19.40 18.57 19.34 0.0M
2023-01-07 19.07 27.12 15.96 18.32 0.0M
2023-01-06 19.44 22.16 18.79 19.61 0.0M
2023-01-05 19.98 21.21 16.44 19.22 0.0M
2023-01-04 20.44 26.99 14.70 20.14 0.0M