NASDAQ 100 VIX

VXN
🏛️ usa →
19.33
Last Update: 2025-09-26
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 28.20 28.64 27.16 27.60 0.0M
2022-12-30 28.11 28.28 27.01 27.36 0.0M
2022-12-29 28.11 28.66 27.31 28.38 0.0M
2022-12-28 28.12 28.81 27.75 27.78 0.0M
2022-12-24 27.53 28.33 26.12 26.33 0.0M
2022-12-23 25.76 29.56 25.75 27.35 0.0M
2022-12-22 26.02 26.23 25.14 25.15 0.0M
2022-12-21 27.79 28.00 26.26 26.65 0.0M
2022-12-20 27.64 27.78 26.65 27.41 0.0M
2022-12-17 27.88 27.92 22.80 27.33 0.0M
2022-12-16 26.29 28.45 26.14 27.34 0.0M
2022-12-15 27.55 27.87 11.92 25.75 0.0M
2022-12-14 27.76 28.47 26.24 26.91 0.0M
2022-12-13 29.70 30.22 29.59 30.06 0.0M
2022-12-10 28.28 28.54 27.45 27.94 0.0M
2022-12-09 28.25 28.83 27.54 27.59 0.0M
2022-12-08 28.07 28.63 27.85 28.11 0.0M
2022-12-07 26.07 28.06 25.92 27.53 0.0M
2022-12-06 26.09 26.61 25.48 26.16 0.0M
2022-12-03 26.44 26.65 24.25 24.78 0.0M
2022-12-02 26.82 27.33 25.49 26.09 0.0M
2022-12-01 28.68 28.95 26.17 26.46 0.0M
2022-11-30 28.37 29.08 27.76 28.36 0.0M
2022-11-29 28.49 28.63 27.89 28.31 0.0M
2022-11-26 27.18 27.54 26.76 26.79 0.0M
2022-11-24 28.06 28.20 26.20 26.66 0.0M
2022-11-23 28.96 29.01 27.27 27.79 0.0M
2022-11-22 30.23 30.33 28.65 29.00 0.0M
2022-11-21 29.25 29.25 29.25 29.25 0.0M
2022-11-20 29.25 29.25 29.25 29.25 0.0M
2022-11-19 29.60 30.03 29.01 29.25 0.0M
2022-11-18 31.03 31.20 29.51 30.02 0.0M
2022-11-17 30.61 30.72 29.67 30.05 0.0M
2022-11-16 29.64 32.21 29.37 30.30 0.0M
2022-11-15 30.69 30.73 29.36 30.02 0.0M
2022-11-12 30.46 30.68 28.38 28.97 0.0M
2022-11-11 29.29 30.38 29.01 30.35 0.0M
2022-11-10 31.86 32.62 31.41 32.49 0.0M
2022-11-09 30.92 32.73 30.65 31.53 0.0M
2022-11-08 31.83 32.18 28.78 30.84 0.0M
2022-11-06 30.86 30.86 30.86 30.86 0.0M
2022-11-05 31.13 31.73 30.33 30.86 0.0M
2022-11-04 33.12 33.19 31.68 31.79 0.0M
2022-11-03 32.53 32.82 9.94 32.10 0.0M
2022-11-02 31.63 32.16 31.08 31.99 0.0M
2022-11-01 33.23 33.69 31.16 31.16 0.0M
2022-10-29 33.22 33.26 16.81 31.86 0.0M
2022-10-28 33.56 33.99 18.21 33.82 0.0M
2022-10-27 34.45 34.45 28.21 33.28 0.0M
2022-10-26 35.37 35.62 16.05 34.14 0.0M
2022-10-25 36.13 36.67 24.37 35.50 0.0M
2022-10-22 35.97 36.44 33.83 35.25 0.0M
2022-10-21 36.48 36.73 34.22 35.77 0.0M
2022-10-20 36.81 37.40 35.63 36.37 0.0M
2022-10-19 36.63 37.24 36.09 36.11 0.0M
2022-10-18 37.79 37.94 37.03 37.07 0.0M
2022-10-15 37.87 39.12 35.00 37.75 0.0M
2022-10-14 39.10 39.45 25.52 38.27 0.0M
2022-10-13 39.85 40.20 39.11 39.51 0.0M
2022-10-12 39.45 39.87 34.83 39.38 0.0M
2022-10-11 38.25 39.77 38.04 38.57 0.0M
2022-10-08 36.19 37.41 36.12 36.86 0.0M
2022-10-07 34.59 35.96 34.47 35.84 0.0M
2022-10-06 35.23 35.55 34.07 34.33 0.0M
2022-10-05 34.86 34.96 33.95 34.42 0.0M
2022-10-04 37.05 37.48 35.50 35.56 0.0M
2022-10-01 37.67 38.14 35.25 36.61 0.0M
2022-09-30 36.62 38.25 36.57 36.91 0.0M
2022-09-29 37.56 38.31 33.23 35.51 0.0M
2022-09-28 35.98 38.61 35.33 37.15 0.0M
2022-09-27 36.48 37.12 34.89 36.93 0.0M
2022-09-24 34.16 36.66 33.02 34.88 0.0M
2022-09-23 33.56 34.17 32.48 32.92 0.0M
2022-09-22 33.47 34.13 15.70 33.87 0.0M
2022-09-21 33.34 34.05 32.72 33.30 0.0M
2022-09-20 34.51 34.51 31.97 32.36 0.0M
2022-09-17 34.17 34.82 32.76 32.83 0.0M
2022-09-16 33.08 33.35 31.78 32.65 0.0M
2022-09-15 33.16 33.64 32.34 32.57 0.0M
2022-09-14 30.95 33.95 30.52 33.18 0.0M
2022-09-13 29.79 30.18 29.54 29.81 0.0M
2022-09-10 29.95 30.11 28.98 29.23 0.0M
2022-09-09 32.23 32.38 29.80 30.48 0.0M
2022-09-08 33.49 33.49 31.38 31.56 0.0M
2022-09-07 32.76 34.47 32.75 33.59 0.0M
2022-09-03 31.03 33.01 30.17 32.32 0.0M
2022-09-02 32.92 33.81 32.08 32.26 0.0M
2022-09-01 32.00 32.41 31.34 32.19 0.0M
2022-08-31 31.95 33.56 31.91 32.12 0.0M
2022-08-30 33.16 33.23 31.72 32.30 0.0M
2022-08-27 28.34 31.77 24.88 31.72 0.0M
2022-08-26 28.94 29.39 27.97 28.08 0.0M
2022-08-25 29.84 30.15 28.66 28.96 0.0M
2022-08-24 29.83 29.97 29.05 29.69 0.0M
2022-08-23 29.26 30.22 29.05 29.65 0.0M
2022-08-20 26.65 27.22 26.02 26.74 0.0M
2022-08-19 26.58 26.83 25.31 25.52 0.0M
2022-08-18 26.39 26.87 25.70 26.33 0.0M
2022-08-17 25.71 25.93 25.13 25.55 0.0M
2022-08-16 26.38 26.50 25.31 25.40 0.0M
2022-08-13 25.93 26.24 24.91 25.18 0.0M
2022-08-12 25.77 26.87 25.58 26.13 0.0M
2022-08-11 27.03 27.23 25.47 25.72 0.0M
2022-08-10 28.43 28.81 28.06 28.41 0.0M
2022-08-09 27.94 28.22 26.97 27.65 0.0M
2022-08-06 28.84 28.87 26.82 27.13 0.0M
2022-08-05 28.46 28.97 27.81 27.81 0.0M
2022-08-04 29.14 29.36 27.77 27.98 0.0M
2022-08-03 29.82 30.55 28.50 30.00 0.0M
2022-08-02 28.55 28.97 27.95 28.75 0.0M
2022-07-30 28.01 28.14 26.87 27.25 0.0M
2022-07-29 29.48 30.26 27.83 28.48 0.0M
2022-07-28 30.47 30.66 26.04 29.59 0.0M
2022-07-27 30.26 31.87 30.26 30.91 0.0M
2022-07-26 30.52 30.93 29.33 29.42 0.0M
2022-07-23 29.29 29.90 28.23 29.19 0.0M
2022-07-22 30.64 31.32 28.87 29.31 0.0M
2022-07-21 30.79 31.07 30.08 30.58 0.0M
2022-07-20 30.72 31.24 30.28 30.66 0.0M
2022-07-19 31.09 32.18 30.47 31.58 0.0M
2022-07-16 31.74 32.15 30.33 30.39 0.0M
2022-07-15 34.49 34.91 32.38 32.64 0.0M
2022-07-14 35.20 35.72 33.10 33.67 0.0M
2022-07-13 33.31 34.45 32.75 33.97 0.0M
2022-07-12 33.52 33.65 32.54 32.93 0.0M
2022-07-09 33.11 33.18 30.68 31.18 0.0M
2022-07-08 34.05 34.20 32.20 32.81 0.0M
2022-07-07 35.07 35.61 33.34 33.75 0.0M
2022-07-06 37.47 37.89 34.51 34.86 0.0M
2022-07-05 34.27 34.27 34.27 34.27 0.0M
2022-07-02 36.07 36.62 34.11 34.27 0.0M
2022-07-01 36.43 37.46 35.65 36.21 0.0M
2022-06-30 35.22 36.03 34.57 35.33 0.0M
2022-06-29 33.57 35.78 32.92 35.43 0.0M
2022-06-28 34.06 35.20 33.47 33.56 0.0M
2022-06-25 34.96 35.04 33.04 33.77 0.0M
2022-06-24 35.79 36.45 34.66 35.30 0.0M
2022-06-23 37.17 37.17 35.25 35.94 0.0M
2022-06-22 36.68 36.73 35.26 36.06 0.0M
2022-06-18 38.49 38.75 32.59 36.66 0.0M
2022-06-17 37.78 40.53 37.11 38.67 0.0M
2022-06-16 38.04 38.04 19.81 35.35 0.0M
2022-06-15 39.94 40.64 38.12 38.51 0.0M
2022-06-14 38.28 41.12 37.54 40.36 0.0M
2022-06-11 34.46 35.52 33.45 33.97 0.0M
2022-06-10 31.33 32.87 30.61 32.73 0.0M
2022-06-09 31.56 31.71 30.30 30.69 0.0M
2022-06-08 33.05 33.34 30.39 31.03 0.0M
2022-06-07 31.47 32.87 31.33 32.16 0.0M
2022-06-04 31.44 32.77 31.44 31.75 0.0M
2022-06-03 32.59 33.56 30.81 31.44 0.0M
2022-06-02 33.01 34.28 31.95 32.60 0.0M
2022-06-01 33.89 34.92 32.40 33.01 0.0M
2022-05-28 33.66 33.66 31.77 32.00 0.0M
2022-05-27 35.43 35.48 33.34 33.63 0.0M
2022-05-26 36.16 37.31 34.83 35.38 0.0M
2022-05-25 35.18 38.97 35.18 36.17 0.0M
2022-05-24 36.98 37.62 34.97 35.18 0.0M
2022-05-21 36.12 39.77 34.62 36.18 0.0M
2022-05-20 38.82 39.83 35.98 36.15 0.0M
2022-05-19 33.88 39.10 33.88 38.81 0.0M
2022-05-18 37.44 37.44 33.73 33.88 0.0M
2022-05-17 39.26 39.82 36.69 37.44 0.0M
2022-05-14 41.32 41.32 37.04 37.61 0.0M
2022-05-13 40.66 44.02 40.66 41.36 0.0M
2022-05-12 40.10 41.64 38.02 40.67 0.0M
2022-05-11 41.43 41.91 38.93 40.08 0.0M
2022-05-10 40.15 41.91 39.24 41.43 0.0M
2022-05-07 37.21 41.01 36.41 37.40 0.0M
2022-05-06 32.00 39.20 32.00 37.19 0.0M
2022-05-05 35.99 36.83 31.62 31.98 0.0M
2022-05-04 37.81 38.29 35.76 36.00 0.0M
2022-05-03 39.57 40.81 37.56 37.81 0.0M
2022-04-30 35.26 39.45 34.10 38.25 0.0M
2022-04-29 36.91 37.42 34.11 35.49 0.0M
2022-04-28 39.17 39.17 35.76 36.91 0.0M
2022-04-27 33.83 40.00 33.83 38.93 0.0M
2022-04-26 36.68 37.52 33.54 33.83 0.0M
2022-04-23 31.35 35.43 31.35 35.39 0.0M
2022-04-22 28.52 31.92 27.57 31.37 0.0M
2022-04-21 29.12 29.82 28.03 28.47 0.0M
2022-04-20 29.53 30.50 27.82 29.10 0.0M
2022-04-19 30.47 30.91 29.16 29.53 0.0M
2022-04-15 26.86 28.97 26.26 28.86 0.0M
2022-04-14 30.37 30.75 26.52 26.85 0.0M
2022-04-13 30.75 31.07 28.28 30.38 0.0M
2022-04-12 29.38 30.85 28.84 30.75 0.0M
2022-04-09 28.49 29.91 27.39 28.06 0.0M
2022-04-08 28.92 30.33 28.06 28.48 0.0M
2022-04-07 27.41 30.76 27.41 28.91 0.0M
2022-04-06 24.93 27.80 24.93 27.40 0.0M
2022-04-05 26.63 26.75 24.83 24.93 0.0M
2022-04-02 26.96 27.32 25.74 25.91 0.0M
2022-04-01 26.38 27.54 26.24 26.99 0.0M
2022-03-31 25.87 27.33 25.81 26.40 0.0M
2022-03-30 26.53 26.92 25.52 25.87 0.0M
2022-03-29 28.26 28.67 26.53 26.53 0.0M
2022-03-26 27.90 29.40 27.00 27.34 0.0M
2022-03-25 28.83 29.47 27.62 27.89 0.0M
2022-03-24 27.72 29.26 27.72 28.84 0.0M
2022-03-23 28.66 28.87 27.42 27.71 0.0M
2022-03-22 28.97 29.96 28.22 28.66 0.0M
2022-03-19 29.44 30.21 27.46 27.76 0.0M
2022-03-18 30.81 31.64 28.95 29.51 0.0M
2022-03-17 34.68 34.68 30.63 30.81 0.0M
2022-03-16 36.55 37.03 34.53 34.65 0.0M
2022-03-15 35.83 37.70 34.67 36.55 0.0M
2022-03-12 34.22 35.05 33.17 34.85 0.0M
2022-03-11 35.33 36.73 34.23 34.23 0.0M
2022-03-10 38.07 38.07 34.60 35.34 0.0M
2022-03-09 38.70 39.62 35.56 38.02 0.0M
2022-03-08 34.89 38.80 34.88 38.73 0.0M
2022-03-05 33.33 37.26 33.33 34.89 0.0M
2022-03-04 33.02 34.76 32.31 33.34 0.0M
2022-03-03 35.27 35.71 32.32 33.05 0.0M
2022-03-02 32.72 36.77 32.72 35.22 0.0M
2022-03-01 34.30 35.14 31.76 32.72 0.0M
2022-02-26 34.05 34.37 30.75 31.19 0.0M
2022-02-25 35.27 39.99 33.15 34.02 0.0M
2022-02-24 33.13 35.49 32.01 35.27 0.0M
2022-02-23 33.05 35.45 32.85 33.13 0.0M
2022-02-19 33.15 34.83 32.05 33.05 0.0M
2022-02-18 29.45 33.50 29.45 33.21 0.0M
2022-02-17 31.16 32.76 29.15 29.45 0.0M
2022-02-16 34.07 34.07 30.82 31.16 0.0M
2022-02-15 34.90 36.64 33.32 34.07 0.0M
2022-02-12 30.05 36.35 29.53 34.16 0.0M
2022-02-11 26.87 30.74 26.84 30.07 0.0M
2022-02-10 28.36 28.36 26.62 26.87 0.0M
2022-02-09 30.02 31.35 28.22 28.33 0.0M
2022-02-08 31.31 31.33 29.01 30.02 0.0M
2022-02-05 31.26 33.05 29.30 30.32 0.0M
2022-02-04 29.46 33.55 29.46 31.24 0.0M
2022-02-03 27.98 29.78 27.27 29.58 0.0M
2022-02-02 30.16 31.09 27.70 28.00 0.0M
2022-02-01 33.29 34.38 29.85 30.16 0.0M
2022-01-29 36.67 38.14 32.47 33.31 0.0M
2022-01-28 38.11 38.15 34.64 36.64 0.0M
2022-01-27 38.27 39.01 33.54 38.10 0.0M
2022-01-26 35.55 41.39 35.54 38.20 0.0M
2022-01-25 38.14 44.05 35.13 35.55 0.0M
2022-01-22 30.57 34.68 29.73 34.06 0.0M
2022-01-21 29.05 30.62 26.96 30.61 0.0M
2022-01-20 29.36 29.73 27.60 29.02 0.0M
2022-01-19 28.76 30.03 28.17 29.36 0.0M
2022-01-15 27.05 28.34 25.31 25.72 0.0M
2022-01-14 23.48 27.42 22.98 27.05 0.0M
2022-01-13 24.29 24.94 23.13 23.44 0.0M
2022-01-12 25.83 27.23 23.94 24.28 0.0M
2022-01-11 28.20 30.49 25.49 25.83 0.0M
2022-01-08 25.83 27.71 25.14 25.65 0.0M
2022-01-07 25.95 28.37 25.52 25.81 0.0M
2022-01-06 22.33 26.56 22.33 25.98 0.0M
2022-01-05 21.18 23.39 21.18 22.32 0.0M
2022-01-04 21.20 22.37 20.96 21.17 0.0M
2022-01-01 21.38 21.83 21.03 21.20 0.0M