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
2023-12-30 16.50 16.87 15.81 16.20 0.0M
2023-12-29 16.34 16.52 15.89 16.36 0.0M
2023-12-28 16.92 16.95 16.02 16.22 0.0M
2023-12-27 17.56 17.59 16.60 17.00 0.0M
2023-12-23 17.14 17.29 16.25 16.62 0.0M
2023-12-22 16.71 17.87 16.44 17.18 0.0M
2023-12-21 15.84 17.16 15.66 16.98 0.0M
2023-12-20 15.67 15.88 15.05 15.80 0.0M
2023-12-19 15.89 16.02 15.05 15.87 0.0M
2023-12-16 15.32 15.82 14.61 15.47 0.0M
2023-12-15 15.28 15.80 14.89 15.42 0.0M
2023-12-14 15.67 15.87 14.17 15.35 0.0M
2023-12-13 16.29 16.34 15.09 15.38 0.0M
2023-12-12 16.80 16.83 13.56 16.27 0.0M
2023-12-09 16.83 16.93 15.69 15.94 0.0M
2023-12-08 17.14 17.38 16.77 17.08 0.0M
2023-12-07 16.98 17.18 16.49 17.03 0.0M
2023-12-06 17.36 17.53 16.75 16.99 0.0M
2023-12-05 17.10 17.63 16.71 17.21 0.0M
2023-12-02 16.93 16.97 15.88 16.21 0.0M
2023-12-01 16.64 17.00 16.10 16.72 0.0M
2023-11-30 16.14 16.58 15.58 16.52 0.0M
2023-11-29 16.52 16.60 15.67 16.15 0.0M
2023-11-28 16.77 16.90 15.90 16.44 0.0M
2023-11-25 17.03 17.05 16.12 16.12 0.0M
2023-11-23 16.91 17.14 16.12 16.66 0.0M
2023-11-22 17.43 17.56 16.76 17.55 0.0M
2023-11-21 17.80 17.80 16.64 17.14 0.0M
2023-11-18 17.85 17.87 16.89 17.41 0.0M
2023-11-17 18.01 18.31 17.05 17.83 0.0M
2023-11-16 17.95 18.24 17.06 18.09 0.0M
2023-11-15 18.15 18.20 17.27 17.89 0.0M
2023-11-14 19.13 19.18 18.17 18.82 0.0M
2023-11-11 18.77 18.84 17.55 17.95 0.0M
2023-11-10 18.19 19.26 18.02 19.01 0.0M
2023-11-09 18.46 18.92 17.74 18.16 0.0M
2023-11-08 18.66 18.98 18.06 18.45 0.0M
2023-11-07 19.33 19.40 18.55 18.65 0.0M
2023-11-04 19.15 19.21 18.32 18.62 0.0M
2023-11-03 20.07 20.11 19.16 19.54 0.0M
2023-11-02 22.24 22.30 20.43 20.68 0.0M
2023-11-01 23.65 24.05 22.23 22.46 0.0M
2023-10-31 24.38 24.57 23.33 23.61 0.0M
2023-10-28 24.25 25.14 23.55 24.44 0.0M
2023-10-27 24.72 26.10 24.51 24.85 0.0M
2023-10-26 22.71 24.84 22.71 24.34 0.0M
2023-10-25 23.48 23.68 20.72 22.34 0.0M
2023-10-24 25.46 25.89 23.26 23.97 0.0M
2023-10-21 24.54 25.42 23.86 25.31 0.0M
2023-10-20 23.12 24.89 22.34 24.74 0.0M
2023-10-19 22.72 24.15 22.42 23.44 0.0M
2023-10-18 22.64 23.15 21.42 21.96 0.0M
2023-10-17 22.53 22.60 20.89 21.39 0.0M
2023-10-14 20.74 24.26 20.53 22.75 0.0M
2023-10-13 20.22 22.07 19.54 20.63 0.0M
2023-10-12 20.67 21.49 20.16 20.16 0.0M
2023-10-11 21.85 21.88 20.83 21.13 0.0M
2023-10-10 22.85 23.12 21.75 21.82 0.0M
2023-10-07 23.35 23.68 21.31 21.41 0.0M
2023-10-06 22.78 23.90 22.50 22.76 0.0M
2023-10-05 23.62 23.88 22.51 22.68 0.0M
2023-10-04 22.42 24.37 22.21 23.77 0.0M
2023-10-03 22.18 22.31 21.20 21.51 0.0M
2023-09-30 20.82 21.70 20.18 21.28 0.0M
2023-09-29 22.95 23.08 21.23 21.53 0.0M
2023-09-28 22.36 23.54 22.25 22.34 0.0M
2023-09-27 22.23 23.47 22.09 22.87 0.0M
2023-09-26 22.72 22.89 21.57 21.65 0.0M
2023-09-23 21.74 22.02 20.72 22.01 0.0M
2023-09-22 21.07 22.48 21.07 22.48 0.0M
2023-09-21 19.29 20.52 18.40 20.46 0.0M
2023-09-20 19.59 20.11 18.60 19.21 0.0M
2023-09-19 19.86 19.88 18.43 18.96 0.0M
2023-09-16 17.56 19.03 17.44 18.69 0.0M
2023-09-15 18.24 18.30 17.01 17.25 0.0M
2023-09-14 18.97 18.99 17.94 18.07 0.0M
2023-09-13 19.21 19.31 18.69 19.21 0.0M
2023-09-12 19.49 19.57 18.46 18.84 0.0M
2023-09-09 19.99 19.99 18.90 19.15 0.0M
2023-09-08 21.03 21.35 19.55 19.95 0.0M
2023-09-07 19.66 20.36 18.93 19.79 0.0M
2023-09-06 19.82 19.86 18.61 19.40 0.0M
2023-09-02 18.53 18.93 17.91 18.41 0.0M
2023-09-01 19.04 19.22 17.96 18.74 0.0M
2023-08-31 19.38 19.65 18.36 19.07 0.0M
2023-08-30 20.52 20.56 15.70 19.33 0.0M
2023-08-29 21.32 21.47 19.98 20.39 0.0M
2023-08-26 22.20 22.92 19.19 20.88 0.0M
2023-08-25 20.85 22.63 20.84 22.58 0.0M
2023-08-24 21.74 21.80 20.89 21.36 0.0M
2023-08-23 21.76 22.30 21.61 21.82 0.0M
2023-08-22 22.54 22.60 21.50 21.89 0.0M
2023-08-19 23.33 23.54 21.32 22.01 0.0M
2023-08-18 21.79 23.12 21.63 22.71 0.0M
2023-08-17 21.34 22.13 20.86 22.08 0.0M
2023-08-16 20.82 21.52 20.20 21.37 0.0M
2023-08-15 21.90 21.94 19.74 20.20 0.0M
2023-08-12 21.66 21.92 20.33 20.45 0.0M
2023-08-11 20.93 21.62 18.31 21.03 0.0M
2023-08-10 20.97 22.09 20.80 21.50 0.0M
2023-08-09 21.54 22.82 20.87 21.07 0.0M
2023-08-08 21.60 22.14 20.69 20.82 0.0M
2023-08-05 21.52 22.20 19.98 22.02 0.0M
2023-08-04 22.66 23.31 21.73 22.08 0.0M
2023-08-03 20.77 22.55 20.76 22.13 0.0M
2023-08-02 19.80 19.85 19.02 19.67 0.0M
2023-08-01 19.20 19.78 18.88 19.32 0.0M
2023-07-29 19.28 19.57 18.42 18.92 0.0M
2023-07-28 18.61 20.53 18.15 19.83 0.0M
2023-07-27 19.87 19.91 18.41 18.99 0.0M
2023-07-26 20.12 20.15 14.86 19.71 0.0M
2023-07-25 20.21 20.40 19.47 19.83 0.0M
2023-07-22 20.19 20.30 18.99 19.61 0.0M
2023-07-21 20.09 20.73 19.41 20.20 0.0M
2023-07-20 19.27 19.80 19.06 19.68 0.0M
2023-07-19 19.27 19.53 18.76 19.29 0.0M
2023-07-18 20.07 20.23 19.03 19.43 0.0M
2023-07-15 19.89 20.20 18.87 19.65 0.0M
2023-07-14 19.36 19.86 18.79 19.78 0.0M
2023-07-13 20.36 20.44 18.91 19.48 0.0M
2023-07-12 21.11 21.21 20.41 20.90 0.0M
2023-07-11 21.15 21.51 20.60 21.08 0.0M
2023-07-08 20.78 21.12 19.79 20.60 0.0M
2023-07-07 20.67 21.86 20.44 21.11 0.0M
2023-07-06 19.87 20.55 19.52 19.91 0.0M
2023-07-04 20.17 20.17 19.40 19.87 0.0M
2023-07-01 20.00 20.14 19.00 19.55 0.0M
2023-06-30 20.13 20.58 19.47 19.98 0.0M
2023-06-29 20.40 20.42 19.55 20.02 0.0M
2023-06-28 20.47 20.59 19.65 20.08 0.0M
2023-06-27 20.60 20.62 13.67 20.37 0.0M
2023-06-24 19.57 19.86 18.61 19.29 0.0M
2023-06-23 19.91 20.07 18.36 18.82 0.0M
2023-06-22 20.00 20.02 18.63 19.29 0.0M
2023-06-21 20.54 20.63 19.47 19.95 0.0M
2023-06-17 20.40 20.72 19.25 19.55 0.0M
2023-06-16 19.95 20.54 19.66 20.28 0.0M
2023-06-15 20.02 20.69 19.25 19.72 0.0M
2023-06-14 20.09 20.56 19.37 20.06 0.0M
2023-06-13 19.61 20.50 19.48 20.46 0.0M
2023-06-10 18.73 19.12 18.18 18.89 0.0M
2023-06-09 19.32 19.58 18.14 18.66 0.0M
2023-06-08 18.58 19.42 18.33 19.21 0.0M
2023-06-07 18.87 19.64 18.05 18.54 0.0M
2023-06-06 19.92 20.21 18.98 19.42 0.0M
2023-06-03 20.20 20.29 19.26 19.29 0.0M
2023-06-02 21.66 21.80 19.95 20.46 0.0M
2023-06-01 22.58 22.85 21.13 22.12 0.0M
2023-05-31 21.89 23.19 21.73 22.42 0.0M
2023-05-27 21.66 22.62 20.83 22.21 0.0M
2023-05-26 22.02 22.78 21.30 21.69 0.0M
2023-05-25 22.10 22.90 21.54 22.40 0.0M
2023-05-24 20.39 21.57 19.76 20.99 0.0M
2023-05-23 20.00 20.35 19.36 19.97 0.0M
2023-05-20 19.25 20.31 19.25 19.68 0.0M
2023-05-19 19.12 19.56 18.74 19.32 0.0M
2023-05-18 19.43 19.95 18.35 19.16 0.0M
2023-05-17 19.93 20.28 19.24 19.84 0.0M
2023-05-16 20.38 20.71 19.10 19.55 0.0M
2023-05-14 19.53 19.53 19.53 19.53 0.0M
2023-05-13 19.20 20.46 18.49 19.53 0.0M
2023-05-12 20.35 20.84 18.85 19.40 0.0M
2023-05-11 19.76 21.10 19.26 19.76 0.0M
2023-05-10 21.02 21.11 20.35 20.85 0.0M
2023-05-09 21.14 21.26 19.87 20.31 0.0M
2023-05-06 21.57 21.57 19.90 20.36 0.0M
2023-05-05 22.85 24.12 22.44 23.14 0.0M
2023-05-04 21.75 22.43 12.19 22.03 0.0M
2023-05-03 20.59 23.22 20.41 21.63 0.0M
2023-05-02 20.77 20.78 19.73 20.19 0.0M
2023-04-29 21.08 21.14 19.97 20.12 0.0M
2023-04-28 21.93 21.95 20.58 21.05 0.0M
2023-04-27 23.20 23.52 22.25 22.77 0.0M
2023-04-26 22.43 24.05 19.82 22.97 0.0M
2023-04-25 22.29 22.33 21.22 21.52 0.0M
2023-04-22 21.92 22.27 21.06 21.29 0.0M
2023-04-21 22.13 22.26 20.88 21.77 0.0M
2023-04-20 21.75 21.89 20.82 21.24 0.0M
2023-04-19 21.86 22.22 20.94 21.41 0.0M
2023-04-18 23.05 23.10 21.40 21.91 0.0M
2023-04-15 23.50 23.53 19.49 22.22 0.0M
2023-04-14 23.97 24.23 22.79 23.28 0.0M
2023-04-13 24.54 25.10 23.68 24.49 0.0M
2023-04-12 24.90 24.97 24.18 24.71 0.0M
2023-04-11 25.50 25.70 24.31 24.56 0.0M
2023-04-07 25.24 25.50 23.50 23.86 0.0M
2023-04-06 24.89 25.48 24.25 24.62 0.0M
2023-04-05 23.93 25.03 23.70 24.28 0.0M
2023-04-04 24.96 24.96 23.44 23.67 0.0M
2023-04-01 23.96 24.08 23.06 23.60 0.0M
2023-03-31 23.81 24.78 23.57 23.99 0.0M
2023-03-30 23.86 24.26 23.36 23.99 0.0M
2023-03-29 25.63 25.85 24.47 24.50 0.0M
2023-03-28 25.85 26.11 24.68 25.07 0.0M
2023-03-25 27.34 28.59 23.96 25.78 0.0M
2023-03-24 25.35 28.14 24.47 26.56 0.0M
2023-03-23 25.53 26.67 24.13 26.60 0.0M
2023-03-22 26.22 26.50 25.31 25.68 0.0M
2023-03-21 29.23 29.65 27.22 27.55 0.0M
2023-03-18 27.11 29.49 26.39 28.35 0.0M
2023-03-17 29.47 29.72 26.23 26.62 0.0M
2023-03-16 28.85 31.38 27.72 28.69 0.0M
2023-03-15 26.89 27.85 16.85 26.72 0.0M
2023-03-14 31.71 32.60 27.88 29.39 0.0M
2023-03-11 26.35 31.20 26.09 27.94 0.0M
2023-03-10 24.33 27.26 23.96 26.55 0.0M
2023-03-09 24.80 25.08 23.86 24.08 0.0M
2023-03-08 24.39 25.02 23.82 24.65 0.0M
2023-03-07 24.76 24.79 23.82 24.25 0.0M
2023-03-04 25.44 25.44 23.94 24.36 0.0M
2023-03-03 27.03 27.12 25.25 25.70 0.0M
2023-03-02 26.44 27.07 25.57 26.48 0.0M
2023-03-01 26.94 27.08 25.75 26.40 0.0M
2023-02-28 27.08 27.20 26.43 26.65 0.0M
2023-02-25 27.98 28.56 27.02 27.18 0.0M
2023-02-24 27.39 28.26 26.41 26.83 0.0M
2023-02-23 28.98 29.09 27.59 28.02 0.0M
2023-02-22 28.49 29.21 27.97 28.57 0.0M
2023-02-18 26.87 27.12 25.57 25.82 0.0M
2023-02-17 25.53 26.13 24.08 26.06 0.0M
2023-02-16 25.13 25.21 23.64 24.09 0.0M
2023-02-15 25.84 26.17 24.44 25.06 0.0M
2023-02-14 28.28 28.35 26.89 27.26 0.0M
2023-02-11 28.14 28.48 26.84 27.09 0.0M
2023-02-10 26.13 28.44 26.09 27.64 0.0M
2023-02-09 25.73 26.78 19.74 26.45 0.0M
2023-02-08 26.16 26.35 20.97 25.46 0.0M
2023-02-07 26.48 26.67 25.60 25.89 0.0M
2023-02-04 24.31 25.74 21.95 25.40 0.0M
2023-02-03 24.06 25.86 23.30 25.06 0.0M
2023-02-02 26.11 26.28 23.08 24.04 0.0M
2023-02-01 26.36 26.67 25.38 25.79 0.0M
2023-01-31 25.90 26.56 25.74 26.25 0.0M
2023-01-28 24.94 24.94 23.93 24.57 0.0M
2023-01-27 24.47 25.05 24.42 25.01 0.0M
2023-01-26 24.75 26.77 24.19 24.54 0.0M
2023-01-25 24.97 25.48 24.08 24.55 0.0M
2023-01-24 25.01 25.18 24.45 24.61 0.0M
2023-01-21 25.10 25.31 24.04 24.54 0.0M
2023-01-20 25.92 26.30 24.77 25.28 0.0M
2023-01-19 24.51 25.79 24.26 25.51 0.0M
2023-01-18 25.45 25.75 24.42 24.75 0.0M
2023-01-14 25.19 25.19 23.14 23.82 0.0M
2023-01-13 25.87 26.40 24.54 24.76 0.0M
2023-01-12 27.16 27.47 26.87 27.34 0.0M
2023-01-11 28.18 28.29 26.75 26.94 0.0M
2023-01-10 27.55 28.00 27.25 27.86 0.0M
2023-01-07 28.45 28.79 26.47 26.96 0.0M
2023-01-06 28.67 29.46 28.38 28.81 0.0M
2023-01-05 29.00 29.55 5.85 28.36 0.0M
2023-01-04 29.06 30.08 28.69 29.11 0.0M