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

(CBOE: VVIX )

76.65 USD -1.26 (-1.62%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 157.26 157.40 152.67 152.92 0 -4.74(-3.01%)
Mar 30, 2020 168.25 168.42 156.65 157.66 0 -11.05(-6.55%)
Mar 27, 2020 173.38 176.06 166.43 168.71 0 -0.87(-0.51%)
Mar 26, 2020 168.63 170.53 165.57 169.58 0 -2.31(-1.34%)
Mar 25, 2020 171.61 177.26 164.57 171.89 0 -0.02(-0.01%)
Mar 24, 2020 160.32 174.84 152.21 171.91 0 +3.98(+2.37%)
Mar 23, 2020 186.09 187.40 161.96 167.93 0 -19.25(-10.28%)
Mar 20, 2020 181.20 192.17 174.35 187.18 0 +5.42(+2.98%)
Mar 19, 2020 181.77 184.18 167.38 181.76 0 +0.43(+0.24%)
Mar 18, 2020 192.63 199.64 155.19 181.33 0 -13.10(-6.74%)
Mar 17, 2020 203.03 205.29 187.27 194.43 0 -13.16(-6.34%)
Mar 16, 2020 171.28 209.76 171.28 207.59 0 +36.31(+21.20%)
Mar 13, 2020 151.30 181.74 151.30 171.28 0 +16.23(+10.47%)
Mar 12, 2020 153.65 157.88 151.26 155.05 0 +8.12(+5.53%)
Mar 11, 2020 149.22 149.41 144.44 146.93 0 +8.11(+5.84%)
Mar 10, 2020 138.72 143.39 134.65 138.82 0 +1.63(+1.19%)
Mar 09, 2020 130.47 151.34 127.62 137.19 0 +10.03(+7.89%)
Mar 06, 2020 127.82 132.75 123.65 127.16 0 +7.50(+6.27%)
Mar 05, 2020 114.60 122.55 113.44 119.66 0 +5.69(+4.99%)
Mar 04, 2020 111.50 114.92 111.26 113.97 0 -2.75(-2.36%)
Mar 03, 2020 113.14 118.12 108.71 116.72 0 +2.03(+1.77%)
Mar 02, 2020 125.24 125.83 113.76 114.69 0 -11.04(-8.78%)
Feb 28, 2020 120.43 133.05 116.61 125.73 0 +7.73(+6.55%)
Feb 27, 2020 117.73 120.66 109.42 118.00 0 +4.56(+4.02%)
Feb 26, 2020 119.09 119.09 111.44 113.44 0 -7.57(-6.26%)
Feb 25, 2020 111.11 126.10 111.11 121.01 0 +8.29(+7.35%)
Feb 24, 2020 118.13 118.13 110.45 112.72 0 +7.86(+7.50%)
Feb 21, 2020 101.34 106.86 100.99 104.86 0 +5.38(+5.41%)
Feb 20, 2020 95.89 101.94 95.07 99.48 0 +3.56(+3.71%)
Feb 19, 2020 97.86 98.75 95.76 95.92 0 -5.10(-5.05%)
Feb 18, 2020 98.68 101.95 97.56 101.02 0 +2.85(+2.90%)
Feb 14, 2020 98.17 98.17 98.17 98.17 0 -1.00(-1.01%)
Feb 13, 2020 100.03 100.03 97.94 99.17 0 +2.52(+2.61%)
Feb 12, 2020 99.63 99.67 96.65 96.65 0 -0.31(-0.32%)
Feb 11, 2020 96.02 97.31 94.26 96.96 0 +0.15(+0.15%)
Feb 10, 2020 99.46 99.46 95.27 96.81 0 +0.80(+0.83%)
Feb 07, 2020 96.16 98.22 94.74 96.01 0 +2.40(+2.56%)
Feb 06, 2020 91.20 93.84 91.00 93.61 0 +0.79(+0.85%)
Feb 05, 2020 92.65 94.22 92.13 92.82 0 -3.36(-3.49%)
Feb 04, 2020 97.46 98.08 94.61 96.18 0 -6.77(-6.58%)
Feb 03, 2020 104.08 104.10 99.35 102.95 0 -2.65(-2.51%)
Jan 31, 2020 99.31 112.02 99.02 105.60 0 +9.08(+9.41%)
Jan 30, 2020 101.95 104.04 96.39 96.52 0 -2.55(-2.57%)
Jan 29, 2020 99.55 101.53 96.74 99.07 0 -3.04(-2.98%)
Jan 28, 2020 105.13 105.31 99.94 102.11 0 -5.28(-4.92%)
Jan 27, 2020 98.24 107.57 98.24 107.39 0 +8.96(+9.10%)
Jan 24, 2020 91.80 100.59 91.57 98.43 0 +5.89(+6.36%)
Jan 23, 2020 90.86 94.69 90.86 92.54 0 +1.43(+1.57%)
Jan 22, 2020 90.88 92.48 90.04 91.11 0 -1.87(-2.01%)
Jan 21, 2020 93.60 93.60 90.69 92.98 0 +1.23(+1.34%)
Jan 17, 2020 91.75 91.75 91.75 91.75 0 +1.37(+1.52%)
Jan 16, 2020 89.75 90.97 88.77 90.38 0 -0.77(-0.84%)
Jan 15, 2020 90.62 91.68 88.90 91.15 0 +4.28(+4.93%)
Jan 14, 2020 88.54 88.54 85.31 86.87 0 -1.61(-1.82%)
Jan 13, 2020 89.38 90.31 87.94 88.48 0 +0.15(+0.17%)
Jan 10, 2020 88.39 88.93 86.72 88.33 0 +0.52(+0.59%)
Jan 09, 2020 88.85 90.59 87.73 87.81 0 -2.40(-2.66%)
Jan 08, 2020 90.33 91.57 86.71 90.21 0 -0.86(-0.94%)
Jan 07, 2020 92.80 93.44 89.66 91.07 0 -1.59(-1.72%)
Jan 06, 2020 96.37 96.37 92.15 92.66 0 -1.13(-1.20%)
Jan 03, 2020 99.59 99.59 90.68 93.79 0 +4.12(+4.59%)
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.