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
2025-09-26 20.64 20.83 19.33 19.33 0.0M
2025-09-25 20.95 21.54 20.07 20.54 0.0M
2025-09-24 20.12 20.81 19.93 19.93 0.0M
2025-09-23 19.50 20.53 19.43 20.13 0.0M
2025-09-22 19.42 19.46 19.09 19.42 0.0M
2025-09-19 18.71 19.25 18.55 18.74 0.0M
2025-09-18 18.41 18.94 18.30 18.86 0.0M
2025-09-17 19.16 19.71 19.14 19.57 0.0M
2025-09-16 18.54 19.30 18.50 19.12 0.0M
2025-09-13 18.14 18.31 17.65 18.18 0.0M
2025-09-12 18.23 18.53 17.93 18.23 0.0M
2025-09-11 18.12 18.76 17.73 18.62 0.0M
2025-09-10 18.60 19.02 18.09 18.22 0.0M
2025-09-09 18.62 18.77 18.21 18.35 0.0M
2025-09-06 18.27 20.18 18.20 18.44 0.0M
2025-09-05 19.71 19.82 18.73 18.79 0.0M
2025-09-04 20.41 20.52 19.63 19.69 0.0M
2025-09-03 22.76 22.97 20.33 20.36 0.0M
2025-08-30 18.07 19.44 17.91 19.11 0.0M
2025-08-29 17.87 18.14 17.34 17.62 0.0M
2025-08-28 18.72 19.07 18.49 18.69 0.0M
2025-08-27 18.82 18.99 18.19 18.19 0.0M
2025-08-26 18.81 19.02 17.83 18.42 0.0M
2025-08-23 20.85 20.85 18.02 18.06 0.0M
2025-08-22 20.85 21.46 20.06 20.55 0.0M
2025-08-21 19.81 21.72 19.58 20.00 0.0M
2025-08-20 17.86 19.60 17.82 19.39 0.0M
2025-08-19 18.36 18.41 17.42 17.75 0.0M
2025-08-16 17.27 17.57 16.90 17.50 0.0M
2025-08-15 17.34 17.41 16.86 17.08 0.0M
2025-08-14 16.52 17.05 16.49 16.73 0.0M
2025-08-13 17.61 17.94 16.69 16.84 0.0M
2025-08-12 17.86 18.35 17.62 18.17 0.0M
2025-08-09 18.48 18.59 17.29 17.29 0.0M
2025-08-08 18.37 19.66 18.27 18.82 0.0M
2025-08-07 19.78 19.95 18.64 18.77 0.0M
2025-08-06 19.63 20.52 19.17 19.87 0.0M
2025-08-05 20.19 20.19 19.23 19.24 0.0M
2025-08-02 20.79 22.97 20.59 21.54 0.0M
2025-08-01 17.42 19.47 17.16 19.23 0.0M
2025-07-31 18.33 19.40 17.27 17.32 0.0M
2025-07-30 17.06 18.39 17.06 18.21 0.0M
2025-07-29 17.54 17.78 17.26 17.27 0.0M
2025-07-26 17.80 17.80 17.16 17.16 0.0M
2025-07-25 17.74 17.93 17.52 17.72 0.0M
2025-07-24 18.77 18.89 17.05 17.94 0.0M
2025-07-23 18.87 19.78 18.69 18.95 0.0M
2025-07-22 19.01 19.01 18.41 18.71 0.0M
2025-07-19 18.67 19.15 18.34 18.61 0.0M
2025-07-18 19.60 19.70 18.39 18.67 0.0M
2025-07-17 19.50 21.54 19.19 19.54 0.0M
2025-07-16 19.39 19.85 19.21 19.74 0.0M
2025-07-15 19.86 20.26 19.63 19.78 0.0M
2025-07-12 19.45 19.71 18.76 19.04 0.0M
2025-07-11 18.73 19.33 18.63 18.76 0.0M
2025-07-10 18.86 19.39 18.56 18.71 0.0M
2025-07-09 20.14 20.26 19.36 19.53 0.0M
2025-07-08 20.61 21.22 20.45 20.68 0.0M
2025-07-04 19.26 19.77 19.23 19.47 0.0M
2025-07-03 20.26 20.32 19.59 19.74 0.0M
2025-07-02 20.11 20.15 19.54 19.88 0.0M
2025-07-01 19.80 20.01 19.35 19.56 0.0M
2025-06-28 18.85 19.65 18.79 18.89 0.0M
2025-06-27 18.95 19.17 18.67 18.99 0.0M
2025-06-26 19.19 19.58 18.93 19.00 0.0M
2025-06-25 19.90 20.01 19.41 19.46 0.0M
2025-06-24 22.53 23.41 21.10 21.15 0.0M
2025-06-21 21.31 22.89 20.76 22.23 0.0M
2025-06-19 22.95 23.35 21.47 22.14 0.0M
2025-06-18 21.86 23.52 21.39 23.31 0.0M
2025-06-17 21.60 21.60 20.64 21.09 0.0M
2025-06-14 22.41 23.40 21.28 22.41 0.0M
2025-06-13 20.86 21.17 20.30 20.69 0.0M
2025-06-12 19.32 20.94 19.22 20.38 0.0M
2025-06-11 20.05 20.56 19.61 19.82 0.0M
2025-06-10 20.72 20.86 19.85 20.17 0.0M
2025-06-07 20.63 20.63 19.74 19.81 0.0M
2025-06-06 20.25 21.83 19.93 21.48 0.0M
2025-06-05 18.95 19.26 18.82 19.01 0.0M
2025-06-04 19.14 19.31 18.74 18.74 0.0M
2025-06-03 20.33 20.50 19.43 19.43 0.0M
2025-05-31 22.02 22.55 20.73 20.87 0.0M
2025-05-30 21.77 22.95 21.52 21.80 0.0M
2025-05-29 22.65 22.99 22.17 22.76 0.0M
2025-05-28 23.86 24.34 22.31 22.32 0.0M
2025-05-24 26.82 26.99 24.47 25.29 0.0M
2025-05-23 24.24 24.61 22.80 23.63 0.0M
2025-05-22 22.74 24.62 21.80 24.20 0.0M
2025-05-21 22.10 22.60 21.55 22.07 0.0M
2025-05-20 23.29 23.32 21.88 21.95 0.0M
2025-05-17 21.82 21.83 21.00 21.20 0.0M
2025-05-16 22.94 23.00 21.85 21.89 0.0M
2025-05-15 22.45 22.89 22.26 22.66 0.0M
2025-05-14 21.70 22.33 21.28 22.28 0.0M
2025-05-13 23.65 23.68 22.04 22.28 0.0M
2025-05-10 25.79 26.35 25.15 25.50 0.0M
2025-05-09 25.96 26.68 25.09 25.97 0.0M
2025-05-08 27.76 28.42 26.27 26.49 0.0M
2025-05-07 27.73 27.86 26.53 27.11 0.0M
2025-05-06 27.13 27.35 25.91 26.54 0.0M
2025-05-03 26.11 26.51 25.52 25.73 0.0M
2025-05-02 27.49 28.05 26.66 27.69 0.0M
2025-05-01 29.83 31.42 22.55 27.80 0.0M
2025-04-30 29.18 29.20 26.93 27.60 0.0M
2025-04-29 28.92 30.34 28.19 28.54 0.0M
2025-04-26 30.30 30.58 28.13 28.37 0.0M
2025-04-25 31.30 31.34 29.80 29.96 0.0M
2025-04-24 31.22 33.23 30.52 31.83 0.0M
2025-04-23 35.24 35.63 33.65 33.98 0.0M
2025-04-22 35.63 38.42 35.47 36.87 0.0M
2025-04-18 34.26 35.27 32.81 32.83 0.0M
2025-04-17 35.03 37.43 32.28 35.38 0.0M
2025-04-16 33.44 33.50 31.46 32.71 0.0M
2025-04-15 34.17 38.33 32.92 34.33 0.0M
2025-04-12 45.46 47.52 39.07 39.95 0.0M
2025-04-01 27.33 28.16 24.96 25.37 0.0M
2025-03-29 23.11 25.40 22.91 25.06 0.0M
2025-03-28 22.55 23.22 21.70 22.41 0.0M
2025-03-27 20.83 22.74 20.60 22.04 0.0M
2025-03-26 21.14 21.28 20.56 20.57 0.0M
2025-03-25 22.58 22.58 21.20 21.27 0.0M
2025-03-22 24.37 24.68 22.71 22.92 0.0M
2025-03-20 25.35 25.64 23.04 23.62 0.0M
2025-03-15 27.94 27.94 25.49 25.79 0.0M
2025-03-13 27.63 28.32 26.51 26.82 0.0M
2025-03-11 27.78 29.50 27.69 28.84 0.0M
2025-03-07 25.52 26.71 24.89 26.23 0.0M
2025-03-06 25.75 26.44 23.80 24.26 0.0M
2025-03-05 26.48 27.47 24.07 25.22 0.0M
2025-03-04 22.88 25.87 22.44 24.96 0.0M
2025-03-01 24.49 25.05 22.37 22.66 0.0M
2025-02-28 21.00 24.23 20.86 24.09 0.0M
2025-02-27 22.09 22.79 20.82 21.94 0.0M
2025-02-26 21.73 23.49 21.52 21.98 0.0M
2025-02-25 20.72 22.52 20.18 21.46 0.0M
2025-02-22 18.73 21.55 18.71 20.96 0.0M
2025-02-21 19.07 20.14 18.73 18.90 0.0M
2025-02-20 19.93 19.98 18.46 19.00 0.0M
2025-02-19 19.73 20.08 18.78 19.23 0.0M
2025-02-15 18.67 18.71 18.02 18.03 0.0M
2025-02-14 18.81 19.09 18.32 18.41 0.0M
2025-02-13 19.38 19.49 18.62 18.69 0.0M
2025-02-12 19.15 19.16 18.56 18.77 0.0M
2025-02-11 18.96 19.26 18.71 18.84 0.0M
2025-02-08 18.22 19.55 18.03 19.18 0.0M
2025-02-07 19.27 19.29 18.52 18.58 0.0M
2025-02-06 20.05 20.31 19.17 19.18 0.0M
2025-02-05 20.99 20.99 19.97 20.03 0.0M
2025-02-04 22.23 22.78 20.79 21.28 0.0M
2025-02-01 19.32 20.41 18.89 20.11 0.0M
2025-01-31 19.83 20.34 19.16 19.80 0.0M
2025-01-30 20.44 21.52 20.33 20.60 0.0M
2025-01-29 21.38 21.87 20.16 20.31 0.0M
2025-01-28 22.17 22.38 20.76 21.61 0.0M
2025-01-25 18.50 18.68 18.08 18.22 0.0M
2025-01-24 18.87 18.87 18.18 18.38 0.0M
2025-01-23 18.67 18.72 18.34 18.68 0.0M
2025-01-22 19.52 19.80 18.18 18.64 0.0M
2025-01-18 18.95 19.26 18.68 18.96 0.0M
2025-01-17 19.45 19.74 18.85 19.61 0.0M
2025-01-16 20.19 20.19 19.12 19.29 0.0M
2025-01-15 21.79 22.21 21.15 21.45 0.0M
2025-01-14 23.36 23.45 21.74 21.80 0.0M
2025-01-11 21.85 22.76 21.26 21.73 0.0M
2025-01-09 21.61 22.07 20.47 20.69 0.0M
2025-01-08 19.13 21.38 19.05 20.73 0.0M
2025-01-07 19.42 19.66 19.00 19.00 0.0M
2025-01-04 20.36 20.40 19.03 19.12 0.0M
2025-01-03 20.08 21.51 19.86 20.50 0.0M
2025-01-01 19.57 20.20 19.23 19.92 0.0M