Nations VolDex

VOLI
🏛️ usa →
12.49
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
2024-12-31 13.76 14.56 13.62 14.10 0.0M
2024-12-30 11.86 15.53 11.86 13.99 0.0M
2024-12-27 11.55 14.09 11.55 12.53 0.0M
2024-12-26 11.17 12.11 10.82 11.02 0.0M
2024-12-24 12.82 12.89 10.22 10.64 0.0M
2024-12-23 14.87 15.68 12.90 13.05 0.0M
2024-12-20 17.03 17.73 13.42 14.34 0.0M
2024-12-19 15.52 17.30 14.87 17.18 0.0M
2024-12-18 11.77 17.73 11.30 16.96 0.0M
2024-12-17 11.53 11.91 11.27 11.61 0.0M
2024-12-16 10.81 11.00 10.61 10.98 0.0M
2024-12-13 10.15 10.74 9.97 10.31 0.0M
2024-12-12 10.00 10.42 9.99 10.37 0.0M
2024-12-11 10.17 10.22 9.77 10.10 0.0M
2024-12-10 10.89 10.89 10.08 10.73 0.0M
2024-12-09 10.19 10.77 10.09 10.65 0.0M
2024-12-06 10.22 10.22 9.57 9.59 0.0M
2024-12-05 10.03 10.03 9.70 9.87 0.0M
2024-12-04 9.93 10.10 9.70 9.84 0.0M
2024-12-03 10.46 10.54 9.86 9.95 0.0M
2024-12-02 10.55 10.98 10.19 10.23 0.0M
2024-11-29 10.81 10.81 10.11 10.17 0.0M
2024-11-27 10.68 11.16 10.31 10.51 0.0M
2024-11-26 11.14 11.14 10.49 10.63 0.0M
2024-11-25 11.64 12.28 11.21 11.25 0.0M
2024-11-22 13.16 13.22 11.85 11.99 0.0M
2024-11-21 12.89 14.61 12.85 13.29 0.0M
2024-11-20 13.44 15.15 13.40 14.01 0.0M
2024-11-19 15.87 15.87 12.96 13.36 0.0M
2024-11-18 13.64 13.73 12.79 12.97 0.0M
2024-11-15 11.64 13.87 11.64 13.04 0.0M
2024-11-14 11.56 11.73 11.17 11.50 0.0M
2024-11-13 12.11 12.17 11.41 11.53 0.0M
2024-11-12 12.30 12.43 11.92 11.94 0.0M
2024-11-11 12.34 12.62 12.03 12.11 0.0M
2024-11-08 12.06 12.06 11.63 11.81 0.0M
2024-11-07 12.93 12.93 11.99 12.01 0.0M
2024-11-06 16.54 16.54 12.67 12.67 0.0M
2024-11-05 17.59 17.84 16.33 16.49 0.0M
2024-11-04 18.47 18.77 17.61 17.98 0.0M
2024-11-01 18.64 18.64 17.01 17.89 0.0M
2024-10-31 17.53 18.77 17.39 18.45 0.0M
2024-10-30 15.90 16.63 15.86 16.43 0.0M
2024-10-29 16.21 16.79 15.70 15.95 0.0M
2024-10-28 15.75 16.17 15.57 16.12 0.0M
2024-10-25 15.48 16.82 15.12 16.35 0.0M
2024-10-24 16.14 16.84 15.23 15.89 0.0M
2024-10-23 14.62 17.09 14.62 16.11 0.0M
2024-10-22 15.61 15.74 14.88 15.02 0.0M
2024-10-21 15.13 15.55 14.94 14.94 0.0M
2024-10-18 14.98 15.00 14.30 14.39 0.0M
2024-10-17 15.15 15.56 14.81 14.82 0.0M
2024-10-16 16.13 16.28 15.29 15.29 0.0M
2024-10-15 15.53 16.22 15.31 15.91 0.0M
2024-10-14 16.40 16.40 15.41 15.42 0.0M
2024-10-11 16.20 16.20 15.52 15.74 0.0M
2024-10-10 16.34 16.57 15.98 16.10 0.0M
2024-10-09 16.95 16.95 15.86 16.13 0.0M
2024-10-08 17.62 17.62 16.38 16.57 0.0M
2024-10-07 16.34 18.00 16.33 17.73 0.0M
2024-10-04 14.25 15.66 14.25 14.38 0.0M
2024-10-03 15.35 16.15 14.72 15.54 0.0M
2024-10-02 14.89 15.95 14.33 14.51 0.0M
2024-10-01 13.26 15.83 13.26 14.76 0.0M
2024-09-30 13.85 14.01 12.82 12.89 0.0M
2024-09-27 12.15 13.01 11.97 12.98 0.0M
2024-09-26 11.87 12.63 11.60 12.02 0.0M
2024-09-25 12.02 12.55 11.85 12.08 0.0M
2024-09-24 12.63 12.98 11.74 11.74 0.0M
2024-09-23 12.85 12.91 12.15 12.24 0.0M
2024-09-20 12.75 12.95 12.22 12.40 0.0M
2024-09-19 12.84 13.22 12.42 12.62 0.0M
2024-09-18 14.47 14.83 12.96 14.51 0.0M
2024-09-17 14.05 14.71 13.63 14.17 0.0M
2024-09-16 14.22 14.64 13.86 13.95 0.0M
2024-09-13 14.41 14.41 13.49 13.60 0.0M
2024-09-12 15.09 15.68 14.02 14.04 0.0M
2024-09-11 16.39 18.40 14.84 14.85 0.0M
2024-09-10 16.26 17.91 16.12 16.16 0.0M
2024-09-09 18.15 18.15 16.08 16.62 0.0M
2024-09-06 15.44 18.75 15.09 18.10 0.0M
2024-09-05 16.55 17.16 15.25 16.12 0.0M
2024-09-04 16.63 16.92 14.80 16.23 0.0M
2024-09-03 12.35 16.61 12.35 15.73 0.0M
2024-08-30 12.62 12.76 11.60 11.66 0.0M
2024-08-29 11.27 13.04 11.27 12.69 0.0M
2024-08-28 12.57 14.48 12.57 13.55 0.0M
2024-08-27 13.41 13.50 12.43 12.56 0.0M
2024-08-26 13.24 13.50 12.71 12.90 0.0M
2024-08-23 13.55 13.71 12.63 12.69 0.0M
2024-08-22 13.85 14.62 12.95 14.29 0.0M
2024-08-21 13.35 13.97 13.10 13.30 0.0M
2024-08-20 12.78 13.33 12.61 13.19 0.0M
2024-08-19 13.20 13.20 12.32 12.37 0.0M
2024-08-16 13.00 13.09 12.40 12.51 0.0M
2024-08-15 12.96 13.35 12.58 12.70 0.0M
2024-08-14 14.80 14.93 13.57 13.67 0.0M
2024-08-13 17.41 17.41 15.10 15.17 0.0M
2024-08-12 17.27 17.79 16.09 17.26 0.0M
2024-08-09 19.41 19.74 16.94 17.01 0.0M
2024-08-08 20.64 21.38 19.07 19.07 0.0M
2024-08-07 22.31 23.17 18.10 22.61 0.0M
2024-08-06 28.68 28.68 19.43 21.73 0.0M
2024-08-05 28.28 36.07 22.27 28.81 0.0M
2024-08-02 17.47 22.48 17.47 19.63 0.0M
2024-08-01 14.51 17.30 14.11 16.25 0.0M
2024-07-31 17.23 17.23 13.98 14.47 0.0M
2024-07-30 15.19 16.50 14.72 15.59 0.0M
2024-07-29 14.89 15.28 14.49 14.81 0.0M
2024-07-26 16.15 16.15 14.46 14.49 0.0M
2024-07-25 15.56 16.58 14.29 16.00 0.0M
2024-07-24 13.00 15.63 13.00 15.47 0.0M
2024-07-23 12.85 12.96 12.40 12.76 0.0M
2024-07-22 13.45 13.57 12.65 12.75 0.0M
2024-07-19 13.22 14.24 13.06 13.73 0.0M
2024-07-18 12.08 13.46 11.92 13.01 0.0M
2024-07-17 11.83 12.48 11.60 12.20 0.0M
2024-07-16 11.08 11.25 11.00 11.20 0.0M
2024-07-15 10.80 11.25 10.80 11.14 0.0M
2024-07-12 11.01 11.01 10.20 10.42 0.0M
2024-07-11 10.80 11.22 10.50 10.83 0.0M
2024-07-10 10.64 10.76 10.44 10.67 0.0M
2024-07-09 10.56 10.69 10.48 10.53 0.0M
2024-07-08 10.86 10.86 10.40 10.51 0.0M
2024-07-05 10.45 10.59 10.26 10.35 0.0M
2024-07-03 10.37 10.43 10.18 10.24 0.0M
2024-07-02 10.80 10.80 10.13 10.17 0.0M
2024-07-01 11.12 11.50 10.40 10.41 0.0M
2024-06-28 10.70 11.01 10.39 10.76 0.0M
2024-06-27 10.96 10.96 10.55 10.57 0.0M
2024-06-26 11.15 11.40 10.61 10.62 0.0M
2024-06-25 11.52 11.52 10.92 10.98 0.0M
2024-06-24 11.64 11.68 11.15 11.35 0.0M
2024-06-21 11.41 11.67 10.96 10.99 0.0M
2024-06-20 10.86 11.57 10.82 11.21 0.0M
2024-06-18 10.79 10.94 10.52 10.52 0.0M
2024-06-17 10.97 11.01 10.49 10.68 0.0M
2024-06-14 10.59 10.85 10.25 10.33 0.0M
2024-06-13 10.12 10.63 9.87 9.93 0.0M
2024-06-12 10.62 10.90 9.97 10.07 0.0M
2024-06-11 11.50 11.85 11.15 11.15 0.0M
2024-06-10 11.45 11.53 11.05 11.14 0.0M
2024-06-07 11.17 11.31 10.62 10.82 0.0M
2024-06-06 11.18 11.36 10.98 11.02 0.0M
2024-06-05 11.33 12.04 10.99 11.00 0.0M
2024-06-04 11.89 12.31 11.17 11.60 0.0M
2024-06-03 11.21 12.45 11.13 11.48 0.0M
2024-05-31 11.78 12.82 11.12 11.12 0.0M
2024-05-30 11.87 12.49 11.46 12.02 0.0M
2024-05-29 10.71 11.82 10.71 11.68 0.0M
2024-05-28 10.67 11.20 10.48 10.59 0.0M
2024-05-24 10.60 10.75 10.09 10.10 0.0M
2024-05-23 10.77 11.33 10.05 11.05 0.0M
2024-05-22 10.28 11.13 10.28 10.76 0.0M
2024-05-21 10.94 10.97 10.36 10.44 0.0M
2024-05-20 10.93 11.03 10.70 10.71 0.0M
2024-05-18 10.72 10.43 10.43 10.43 0.0M
2024-05-17 10.72 10.81 10.34 10.43 0.0M
2024-05-16 10.95 11.01 10.65 10.65 0.0M
2024-05-15 11.41 11.49 10.93 10.99 0.0M
2024-05-14 12.13 12.26 11.72 11.79 0.0M
2024-05-13 11.89 12.09 11.79 12.00 0.0M
2024-05-10 11.42 11.59 11.06 11.06 0.0M
2024-05-09 11.70 11.81 11.23 11.27 0.0M
2024-05-08 12.06 12.06 11.48 11.55 0.0M
2024-05-07 12.18 12.28 11.72 11.73 0.0M
2024-05-06 12.37 12.53 12.14 12.14 0.0M
2024-05-03 12.44 12.79 12.18 12.21 0.0M
2024-05-02 14.05 14.54 13.39 13.41 0.0M
2024-05-01 14.28 14.85 12.89 13.85 0.0M
2024-04-30 13.09 14.25 13.00 14.25 0.0M
2024-04-29 13.87 13.87 12.96 13.02 0.0M
2024-04-26 13.92 13.93 13.18 13.31 0.0M
2024-04-25 15.24 15.73 14.27 14.45 0.0M
2024-04-24 14.07 14.52 13.87 13.92 0.0M
2024-04-23 14.82 14.87 14.05 14.05 0.0M
2024-04-22 16.08 16.20 14.95 15.04 0.0M
2024-04-19 16.14 16.91 15.98 16.58 0.0M
2024-04-18 15.90 16.43 15.34 16.05 0.0M
2024-04-17 15.84 16.90 15.41 16.06 0.0M
2024-04-16 16.91 16.94 15.46 16.11 0.0M
2024-04-15 13.78 16.79 13.78 16.63 0.0M
2024-04-12 14.61 16.32 14.28 14.93 0.0M
2024-04-11 13.87 14.64 13.04 13.14 0.0M
2024-04-10 13.12 14.63 13.12 13.62 0.0M
2024-04-09 13.10 14.49 13.04 13.07 0.0M
2024-04-08 13.63 13.93 12.96 13.14 0.0M
2024-04-05 14.13 14.19 13.20 13.71 0.0M
2024-04-04 12.19 14.54 11.94 14.22 0.0M
2024-04-03 13.01 13.01 12.29 12.50 0.0M
2024-04-02 12.59 13.17 12.39 12.51 0.0M
2024-04-01 11.66 11.98 11.43 11.66 0.0M
2024-03-28 10.89 10.98 10.72 10.81 0.0M
2024-03-27 11.17 11.22 10.60 10.65 0.0M
2024-03-26 11.21 11.26 10.74 11.17 0.0M
2024-03-25 11.40 11.40 11.13 11.20 0.0M
2024-03-22 11.13 11.16 10.71 10.92 0.0M
2024-03-21 11.46 11.46 10.98 11.04 0.0M
2024-03-20 12.32 12.32 11.26 11.29 0.0M
2024-03-19 12.63 12.77 12.05 12.05 0.0M
2024-03-18 13.01 13.01 12.39 12.56 0.0M
2024-03-15 12.59 13.18 12.34 12.55 0.0M
2024-03-14 11.55 12.77 11.51 12.09 0.0M
2024-03-13 11.89 11.99 11.51 11.72 0.0M
2024-03-12 12.34 12.73 11.80 11.86 0.0M
2024-03-11 13.38 13.63 12.86 12.96 0.0M
2024-03-08 12.07 13.17 12.02 12.55 0.0M
2024-03-07 12.21 12.53 12.20 12.36 0.0M
2024-03-06 12.34 12.67 11.83 12.29 0.0M
2024-03-05 11.91 12.67 11.74 12.18 0.0M
2024-03-04 11.43 11.48 11.26 11.44 0.0M
2024-03-01 11.19 11.25 10.93 10.93 0.0M
2024-02-29 11.09 11.46 11.01 11.11 0.0M
2024-02-28 11.33 11.34 11.01 11.14 0.0M
2024-02-27 11.42 11.48 11.03 11.03 0.0M
2024-02-26 11.75 11.78 11.37 11.42 0.0M
2024-02-23 10.83 12.07 10.83 11.48 0.0M
2024-02-22 12.73 12.73 11.85 12.15 0.0M
2024-02-21 12.99 13.31 12.60 12.62 0.0M
2024-02-20 12.17 13.29 12.17 12.76 0.0M
2024-02-16 11.90 12.39 11.68 12.06 0.0M
2024-02-15 11.94 12.27 11.83 11.88 0.0M
2024-02-14 11.95 12.73 11.77 11.82 0.0M
2024-02-13 12.46 13.80 12.13 12.47 0.0M
2024-02-12 11.58 11.84 11.42 11.74 0.0M
2024-02-09 11.04 11.08 10.81 10.93 0.0M
2024-02-08 11.04 11.17 10.76 10.76 0.0M
2024-02-07 10.99 11.16 10.81 10.85 0.0M
2024-02-06 11.23 11.51 10.90 10.90 0.0M
2024-02-05 11.61 11.96 11.12 11.19 0.0M
2024-02-02 11.56 11.75 11.17 11.30 0.0M
2024-02-01 12.19 12.93 11.44 11.61 0.0M
2024-01-31 11.21 13.04 11.18 12.20 0.0M
2024-01-30 11.53 12.01 11.26 11.27 0.0M
2024-01-29 11.55 11.62 11.27 11.38 0.0M
2024-01-26 11.32 11.36 10.99 11.04 0.0M
2024-01-25 11.00 11.31 10.96 11.14 0.0M
2024-01-24 10.74 11.01 10.55 10.96 0.0M
2024-01-23 11.20 11.23 10.62 10.63 0.0M
2024-01-22 11.60 11.74 11.11 11.15 0.0M
2024-01-19 11.85 12.12 11.28 11.28 0.0M
2024-01-18 12.61 12.70 11.98 12.01 0.0M
2024-01-17 12.93 13.13 12.41 12.52 0.0M
2024-01-16 11.57 12.28 11.55 11.80 0.0M
2024-01-12 10.76 11.26 10.76 10.85 0.0M
2024-01-11 11.14 11.62 10.64 10.64 0.0M
2024-01-10 11.18 11.19 10.91 11.03 0.0M
2024-01-09 11.51 11.80 11.08 11.08 0.0M
2024-01-08 12.36 12.36 11.35 11.37 0.0M
2024-01-05 12.24 12.25 11.71 11.85 0.0M
2024-01-04 12.48 12.55 11.97 12.36 0.0M
2024-01-03 12.20 12.48 11.75 12.23 0.0M
2024-01-02 12.33 12.39 11.50 11.62 0.0M