Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VVIX )

94.27 USD -3.19 (-3.27%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 99.14 99.56 93.65 94.27 0 -3.19(-3.27%)
Sep 19, 2024 100.76 102.06 97.21 97.46 0 -7.97(-7.56%)
Sep 18, 2024 107.87 123.78 101.45 105.43 0 -2.01(-1.87%)
Sep 17, 2024 106.77 109.04 103.56 107.44 0 +0.78(+0.73%)
Sep 16, 2024 106.00 110.98 105.98 106.66 0 +4.78(+4.69%)
Sep 13, 2024 105.01 105.65 99.23 101.88 0 -2.06(-1.98%)
Sep 12, 2024 103.38 107.21 101.40 103.94 0 +1.09(+1.06%)
Sep 11, 2024 109.70 120.01 101.69 102.85 0 -4.35(-4.06%)
Sep 10, 2024 110.91 116.65 106.76 107.20 0 -3.65(-3.29%)
Sep 09, 2024 117.90 118.65 110.04 110.85 0 -8.48(-7.11%)
Sep 06, 2024 110.72 129.28 106.87 119.33 0 +4.28(+3.72%)
Sep 05, 2024 120.12 123.38 113.61 115.05 0 -8.42(-6.82%)
Sep 04, 2024 134.96 135.69 114.35 123.47 0 -6.32(-4.87%)
Sep 03, 2024 100.28 137.64 100.27 129.79 0 +36.06(+38.47%)
Aug 30, 2024 93.73 93.73 93.73 93.73 0 -3.35(-3.45%)
Aug 29, 2024 99.15 100.28 93.71 97.08 0 -9.24(-8.69%)
Aug 28, 2024 95.78 109.78 95.15 106.32 0 +12.88(+13.78%)
Aug 27, 2024 102.34 103.08 93.35 93.44 0 -7.24(-7.19%)
Aug 26, 2024 101.08 103.44 98.90 100.68 0 +1.46(+1.47%)
Aug 23, 2024 109.60 117.95 99.09 99.22 0 -13.31(-11.83%)
Aug 22, 2024 105.95 116.02 105.33 112.53 0 +5.86(+5.49%)
Aug 21, 2024 101.51 109.11 101.51 106.67 0 +4.85(+4.76%)
Aug 20, 2024 100.58 105.01 99.48 101.82 0 +3.00(+3.04%)
Aug 19, 2024 104.29 104.73 97.18 98.82 0 -4.60(-4.45%)
Aug 16, 2024 108.83 108.83 101.59 103.42 0 -1.99(-1.89%)
Aug 15, 2024 103.59 106.21 100.16 105.41 0 -2.41(-2.24%)
Aug 14, 2024 118.44 118.46 107.46 107.82 0 -6.09(-5.35%)
Aug 13, 2024 118.11 118.74 113.78 113.91 0 -7.96(-6.53%)
Aug 12, 2024 114.90 124.48 107.36 121.87 0 +7.24(+6.32%)
Aug 09, 2024 134.54 135.64 114.12 114.63 0 -19.73(-14.68%)
Aug 08, 2024 144.97 146.39 134.16 134.36 0 -16.52(-10.95%)
Aug 07, 2024 135.98 154.79 129.46 150.88 0 +1.05(+0.70%)
Aug 06, 2024 170.19 170.42 137.05 149.83 0 -23.64(-13.63%)
Aug 05, 2024 136.81 192.49 136.81 173.47 0 +36.66(+26.80%)
Aug 02, 2024 120.30 162.68 119.03 136.81 0 +25.64(+23.06%)
Aug 01, 2024 94.02 117.24 93.31 111.17 0 +16.92(+17.95%)
Jul 31, 2024 93.69 95.47 87.98 94.25 0 -5.80(-5.80%)
Jul 30, 2024 92.45 101.85 92.43 100.05 0 +6.54(+6.99%)
Jul 29, 2024 96.54 97.71 92.75 93.51 0 -1.10(-1.16%)
Jul 26, 2024 101.53 101.53 93.87 94.61 0 -9.68(-9.28%)
Jul 25, 2024 104.22 109.66 95.54 104.29 0 -1.86(-1.75%)
Jul 24, 2024 92.87 106.97 89.72 106.15 0 +17.67(+19.97%)
Jul 23, 2024 93.70 94.25 87.94 88.48 0 -5.18(-5.53%)
Jul 22, 2024 97.20 97.52 90.60 93.66 0 -4.27(-4.36%)
Jul 19, 2024 94.88 101.71 93.64 97.93 0 +2.97(+3.13%)
Jul 18, 2024 86.04 95.55 83.84 94.96 0 +6.67(+7.55%)
Jul 17, 2024 85.38 89.08 84.02 88.29 0 +5.89(+7.15%)
Jul 16, 2024 83.48 83.83 80.53 82.40 0 -1.52(-1.81%)
Jul 15, 2024 82.50 84.25 80.90 83.92 0 +2.31(+2.83%)
Jul 12, 2024 82.32 82.32 72.07 81.61 0 -2.88(-3.41%)
Jul 11, 2024 82.58 86.96 82.39 84.49 0 +1.18(+1.42%)
Jul 10, 2024 82.59 83.83 81.37 83.31 0 +4.72(+6.01%)
Jul 09, 2024 78.36 79.24 77.56 78.59 0 +0.01(+0.01%)
Jul 08, 2024 79.88 80.11 78.19 78.58 0 -0.22(-0.28%)
Jul 05, 2024 77.77 79.07 77.60 78.80 0 +0.73(+0.94%)
Jul 03, 2024 78.07 78.07 78.07 78.07 0 +0.83(+1.07%)
Jul 02, 2024 76.86 78.92 75.30 77.24 0 +1.19(+1.56%)
Jul 01, 2024 80.87 80.96 75.82 76.05 0 -3.43(-4.32%)
Jun 28, 2024 80.13 80.13 76.65 79.48 0 -0.01(-0.01%)
Jun 27, 2024 82.38 82.54 79.22 79.49 0 -1.97(-2.42%)
Jun 26, 2024 83.29 83.55 80.54 81.46 0 -1.41(-1.70%)
Jun 25, 2024 84.28 85.15 80.38 82.87 0 -1.93(-2.28%)
Jun 24, 2024 86.04 86.23 83.21 84.80 0 +1.49(+1.79%)
Jun 21, 2024 86.03 87.31 81.69 83.31 0 -2.45(-2.86%)
Jun 20, 2024 79.89 86.59 79.76 85.76 0 +5.13(+6.36%)
Jun 18, 2024 80.63 80.63 80.63 80.63 0 -2.98(-3.56%)
Jun 17, 2024 85.20 85.42 82.25 83.61 0 -0.11(-0.13%)
Jun 14, 2024 82.82 84.49 80.74 83.72 0 +5.52(+7.06%)
Jun 13, 2024 77.68 80.28 76.74 78.20 0 +0.63(+0.81%)
Jun 12, 2024 78.51 78.83 68.09 77.57 0 -2.45(-3.06%)
Jun 11, 2024 82.52 84.03 79.62 80.02 0 +1.04(+1.32%)
Jun 10, 2024 80.49 80.63 78.77 78.98 0 +2.33(+3.04%)
Jun 07, 2024 78.39 78.77 75.52 76.65 0 -1.27(-1.63%)
Jun 06, 2024 75.61 79.50 75.31 77.92 0 +2.67(+3.55%)
Jun 05, 2024 77.21 78.13 74.82 75.25 0 -2.42(-3.12%)
Jun 04, 2024 81.01 81.73 77.66 77.67 0 -1.13(-1.43%)
Jun 03, 2024 80.05 82.85 78.41 78.80 0 +0.53(+0.68%)
May 31, 2024 81.33 85.16 78.26 78.27 0 -5.15(-6.17%)
May 30, 2024 83.91 84.34 79.95 83.42 0 -0.38(-0.45%)
May 29, 2024 85.23 85.93 81.97 83.80 0 +2.37(+2.91%)
May 28, 2024 82.14 84.33 81.25 81.43 0 +2.34(+2.96%)
May 24, 2024 84.39 79.09 79.09 79.09 0 -5.56(-6.57%)
May 23, 2024 78.46 89.63 77.82 84.65 0 +4.55(+5.68%)
May 22, 2024 78.66 85.97 76.23 80.10 0 +2.48(+3.20%)
May 21, 2024 80.22 80.65 77.03 77.62 0 -1.82(-2.29%)
May 20, 2024 80.37 80.57 79.07 79.44 0 +1.01(+1.29%)
May 17, 2024 77.22 79.33 77.16 78.43 0 +0.70(+0.90%)
May 16, 2024 76.73 78.12 75.18 77.73 0 +1.42(+1.86%)
May 15, 2024 76.58 77.23 74.86 76.31 0 -1.34(-1.73%)
May 14, 2024 77.75 79.14 77.59 77.65 0 +0.09(+0.12%)
May 13, 2024 76.39 77.94 74.66 77.56 0 +4.30(+5.87%)
May 10, 2024 73.96 74.79 72.88 73.26 0 -0.51(-0.69%)
May 09, 2024 74.60 75.28 73.65 73.77 0 -0.74(-0.99%)
May 08, 2024 74.35 75.50 74.02 74.51 0 -0.02(-0.03%)
May 07, 2024 73.39 75.32 73.17 74.53 0 +1.07(+1.46%)
May 06, 2024 75.27 75.27 73.30 73.46 0 -1.11(-1.49%)
May 03, 2024 75.46 76.79 74.36 74.57 0 -4.02(-5.12%)
May 02, 2024 80.30 83.81 78.37 78.59 0 -3.43(-4.18%)
May 01, 2024 83.57 123.55 76.73 82.02 0 +0.38(+0.47%)
Apr 30, 2024 79.44 81.96 77.22 81.64 0 +3.42(+4.37%)
Apr 29, 2024 80.06 80.65 77.39 78.22 0 -1.34(-1.68%)
Apr 26, 2024 82.58 83.09 79.56 79.56 0 -3.03(-3.67%)
Apr 25, 2024 90.41 91.02 82.37 82.59 0 -1.02(-1.22%)
Apr 24, 2024 82.70 85.02 81.73 83.61 0 +1.25(+1.52%)
Apr 23, 2024 87.42 87.59 82.02 82.36 0 -7.18(-8.02%)
Apr 22, 2024 95.60 96.22 89.26 89.54 0 -9.55(-9.64%)
Apr 19, 2024 99.45 102.87 96.75 99.09 0 +3.13(+3.26%)
Apr 18, 2024 96.80 98.89 92.96 95.96 0 -2.80(-2.84%)
Apr 17, 2024 99.26 102.82 94.79 98.76 0 -0.53(-0.53%)
Apr 16, 2024 107.13 107.53 97.82 99.29 0 -10.34(-9.43%)
Apr 15, 2024 98.45 111.58 93.95 109.63 0 +6.91(+6.73%)
Apr 12, 2024 94.59 112.86 94.42 102.72 0 +13.31(+14.89%)
Apr 11, 2024 92.57 96.33 88.73 89.41 0 -2.35(-2.56%)
Apr 10, 2024 93.56 95.61 90.67 91.76 0 +7.40(+8.77%)
Apr 09, 2024 85.87 90.01 84.26 84.36 0 -1.88(-2.18%)
Apr 08, 2024 90.48 90.88 85.76 86.24 0 -4.34(-4.79%)
Apr 05, 2024 90.75 91.66 88.43 90.58 0 +0.54(+0.60%)
Apr 04, 2024 79.61 91.07 77.81 90.04 0 +8.97(+11.06%)
Apr 03, 2024 84.29 85.34 80.53 81.07 0 -1.68(-2.03%)
Apr 02, 2024 82.14 86.64 82.14 82.75 0 +4.28(+5.45%)
Apr 01, 2024 79.92 82.96 78.28 78.47 0 +1.90(+2.48%)
Mar 28, 2024 76.57 76.57 76.57 76.57 0 +0.58(+0.76%)
Mar 27, 2024 76.19 78.08 75.20 75.99 0 -0.83(-1.08%)
Mar 26, 2024 76.42 79.28 75.02 76.82 0 +0.03(+0.04%)
Mar 25, 2024 78.85 78.87 76.19 76.79 0 +0.30(+0.39%)
Mar 22, 2024 77.20 77.79 74.88 76.49 0 -0.78(-1.01%)
Mar 21, 2024 79.64 81.10 77.14 77.27 0 -1.63(-2.07%)
Mar 20, 2024 83.95 84.26 78.64 78.90 0 -4.98(-5.94%)
Mar 19, 2024 86.86 87.14 83.65 83.88 0 -2.90(-3.34%)
Mar 18, 2024 92.00 92.06 86.63 86.78 0 -5.39(-5.85%)
Mar 15, 2024 89.98 96.23 89.82 92.17 0 +3.42(+3.85%)
Mar 14, 2024 85.40 92.61 85.34 88.75 0 +2.37(+2.74%)
Mar 13, 2024 86.45 87.32 85.85 86.38 0 +2.62(+3.13%)
Mar 12, 2024 87.39 88.46 83.66 83.76 0 -5.32(-5.97%)
Mar 11, 2024 90.61 92.14 88.13 89.08 0 +2.52(+2.91%)
Mar 08, 2024 80.78 91.32 80.42 86.56 0 +4.42(+5.38%)
Mar 07, 2024 81.93 83.07 81.93 82.14 0 -0.98(-1.18%)
Mar 06, 2024 81.43 83.81 81.43 83.12 0 -0.69(-0.82%)
Mar 05, 2024 80.40 86.14 80.36 83.81 0 +4.40(+5.54%)
Mar 04, 2024 79.87 80.41 78.97 79.41 0 +1.73(+2.23%)
Mar 01, 2024 76.69 80.97 76.34 77.68 0 +0.21(+0.27%)
Feb 29, 2024 78.99 80.68 77.03 77.47 0 -2.92(-3.63%)
Feb 28, 2024 80.35 81.56 79.60 80.39 0 +1.84(+2.34%)
Feb 27, 2024 79.45 79.62 77.99 78.55 0 -1.71(-2.13%)
Feb 26, 2024 79.99 81.04 79.59 80.26 0 +1.40(+1.78%)
Feb 23, 2024 79.89 80.32 78.17 78.86 0 -2.05(-2.53%)
Feb 22, 2024 80.90 81.01 77.99 80.91 0 -3.75(-4.43%)
Feb 21, 2024 86.88 87.71 84.35 84.66 0 -1.41(-1.64%)
Feb 20, 2024 88.79 90.61 85.56 86.07 0 +3.44(+4.16%)
Feb 16, 2024 82.63 82.63 82.63 82.63 0 +0.23(+0.28%)
Feb 15, 2024 82.48 85.33 81.94 82.40 0 -0.77(-0.93%)
Feb 14, 2024 88.58 89.04 81.44 83.17 0 -10.34(-11.06%)
Feb 13, 2024 88.15 101.46 85.10 93.51 0 +8.88(+10.49%)
Feb 12, 2024 82.95 85.37 82.80 84.63 0 +2.69(+3.28%)
Feb 09, 2024 82.31 84.85 81.53 81.94 0 -1.19(-1.43%)
Feb 08, 2024 85.25 86.77 82.80 83.13 0 +2.54(+3.15%)
Feb 07, 2024 80.18 82.26 79.60 80.59 0 +3.56(+4.62%)
Feb 06, 2024 78.60 80.30 76.68 77.03 0 -2.35(-2.96%)
Feb 05, 2024 84.69 86.82 78.81 79.38 0 -3.93(-4.72%)
Feb 02, 2024 85.99 86.51 82.56 83.31 0 -1.50(-1.77%)
Feb 01, 2024 85.84 89.66 83.01 84.81 0 -2.75(-3.14%)
Jan 31, 2024 82.12 89.40 81.99 87.56 0 +5.33(+6.48%)
Jan 30, 2024 83.69 83.94 81.80 82.23 0 -1.15(-1.38%)
Jan 29, 2024 83.92 84.92 83.01 83.38 0 +1.18(+1.44%)
Jan 26, 2024 81.45 82.20 79.87 82.20 0 +0.86(+1.06%)
Jan 25, 2024 80.55 81.81 79.75 81.34 0 +0.24(+0.30%)
Jan 24, 2024 75.47 81.16 74.65 81.10 0 +4.42(+5.76%)
Jan 23, 2024 78.19 78.78 76.08 76.68 0 -2.48(-3.13%)
Jan 22, 2024 83.42 83.45 78.63 79.16 0 -2.79(-3.40%)
Jan 19, 2024 84.97 85.73 81.57 81.95 0 -4.39(-5.08%)
Jan 18, 2024 88.13 90.10 86.07 86.34 0 -5.02(-5.49%)
Jan 17, 2024 95.95 96.19 88.82 91.36 0 +1.65(+1.84%)
Jan 16, 2024 90.47 93.66 88.35 89.71 0 +3.64(+4.23%)
Jan 12, 2024 86.07 86.07 86.07 86.07 0 +10.50(+13.89%)
Jan 11, 2024 76.14 79.81 75.46 75.57 0 -1.54(-2.00%)
Jan 10, 2024 79.72 79.98 76.46 77.11 0 -1.48(-1.88%)
Jan 09, 2024 82.37 82.56 78.32 78.59 0 -2.70(-3.32%)
Jan 08, 2024 85.62 85.62 80.23 81.29 0 -1.58(-1.91%)
Jan 05, 2024 86.46 86.48 82.55 82.87 0 -4.52(-5.17%)
Jan 04, 2024 89.82 90.41 86.68 87.39 0 -2.30(-2.56%)
Jan 03, 2024 89.26 92.31 86.23 89.69 0 +1.66(+1.89%)
Jan 02, 2024 91.86 92.82 87.59 88.03 0 +1.07(+1.23%)
Dec 29, 2023 86.96 86.96 86.96 86.96 0 +0.30(+0.35%)
Dec 28, 2023 85.99 87.67 85.99 86.66 0 +0.41(+0.48%)
Dec 27, 2023 88.50 88.50 86.07 86.25 0 -2.64(-2.97%)
Dec 26, 2023 91.92 91.99 88.89 88.89 0 +0.27(+0.30%)
Dec 22, 2023 88.62 88.62 88.62 88.62 0 -1.21(-1.35%)
Dec 21, 2023 90.30 94.44 89.08 89.83 0 -2.37(-2.57%)
Dec 20, 2023 89.02 94.23 85.25 92.20 0 +3.55(+4.00%)
Dec 19, 2023 89.49 89.52 88.43 88.65 0 -0.02(-0.02%)
Dec 18, 2023 89.82 89.87 87.56 88.67 0 +0.63(+0.72%)
Dec 15, 2023 81.71 88.34 78.22 88.04 0 +7.20(+8.91%)
Dec 14, 2023 80.83 83.57 80.63 80.84 0 +0.13(+0.16%)
Dec 13, 2023 84.75 111.85 80.12 80.71 0 -2.86(-3.42%)
Dec 12, 2023 82.12 83.57 80.73 83.57 0 +1.26(+1.53%)
Dec 11, 2023 83.96 84.03 81.92 82.31 0 +1.20(+1.48%)
Dec 08, 2023 85.13 85.31 80.98 81.11 0 -4.91(-5.71%)
Dec 07, 2023 87.25 87.80 85.68 86.02 0 -0.85(-0.98%)
Dec 06, 2023 84.39 87.13 83.82 86.87 0 +1.09(+1.27%)
Dec 05, 2023 88.22 88.42 85.67 85.78 0 -1.98(-2.26%)
Dec 04, 2023 90.35 92.16 87.54 87.76 0 +1.86(+2.17%)
Dec 01, 2023 86.31 86.76 83.95 85.90 0 -0.76(-0.88%)
Nov 30, 2023 87.64 90.42 86.50 86.66 0 -1.13(-1.29%)
Nov 29, 2023 84.45 88.20 84.42 87.79 0 +2.65(+3.11%)
Nov 28, 2023 86.04 86.70 84.77 85.14 0 -0.02(-0.02%)
Nov 27, 2023 84.92 85.97 84.73 85.16 0 +2.16(+2.60%)
Nov 24, 2023 84.28 84.77 81.64 83.00 0 -0.38(-0.46%)
Nov 22, 2023 83.38 83.38 83.38 83.38 0 +1.63(+1.99%)
Nov 21, 2023 82.34 82.72 79.37 81.75 0 -0.04(-0.05%)
Nov 20, 2023 83.67 83.67 80.80 81.79 0 -0.04(-0.05%)
Nov 17, 2023 82.96 84.68 81.35 81.83 0 -1.39(-1.67%)
Nov 16, 2023 84.58 85.45 82.76 83.22 0 -1.69(-1.99%)
Nov 15, 2023 81.69 85.21 81.21 84.91 0 +1.30(+1.55%)
Nov 14, 2023 82.79 85.43 82.48 83.61 0 -1.85(-2.16%)
Nov 13, 2023 88.40 88.58 81.45 85.46 0 -0.20(-0.23%)
Nov 10, 2023 87.89 87.99 84.99 85.66 0 -3.17(-3.57%)
Nov 09, 2023 83.99 90.37 83.93 88.83 0 +3.77(+4.43%)
Nov 08, 2023 88.36 89.60 84.00 85.06 0 +1.65(+1.98%)
Nov 07, 2023 85.48 86.14 82.94 83.41 0 -0.93(-1.10%)
Nov 06, 2023 83.89 86.42 83.58 84.34 0 +1.51(+1.82%)
Nov 03, 2023 83.05 83.15 81.74 82.83 0 -0.40(-0.48%)
Nov 02, 2023 83.91 85.16 82.82 83.23 0 -1.85(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.