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

(CBOE: VVIX )

78.98 USD +2.33 (+3.04%)
Daily Price Updated: 4:14 PM EDT, Jun 10, 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 (%)
Apr 30, 2021 107.00 109.86 105.76 109.22 0 +3.76(+3.57%)
Apr 29, 2021 102.95 109.30 102.93 105.46 0 +0.68(+0.65%)
Apr 28, 2021 103.16 106.55 102.58 104.78 0 +1.39(+1.34%)
Apr 27, 2021 104.29 105.98 103.19 103.39 0 -0.62(-0.60%)
Apr 26, 2021 109.42 109.48 103.96 104.01 0 -4.35(-4.01%)
Apr 23, 2021 114.34 114.34 106.48 108.36 0 -7.69(-6.63%)
Apr 22, 2021 112.11 119.57 109.81 116.05 0 +3.15(+2.79%)
Apr 21, 2021 116.04 117.28 110.27 112.90 0 -3.47(-2.98%)
Apr 20, 2021 114.06 121.99 113.32 116.37 0 +4.47(+3.99%)
Apr 19, 2021 108.90 113.31 108.32 111.90 0 +4.10(+3.80%)
Apr 16, 2021 108.91 110.79 107.54 107.80 0 -0.86(-0.79%)
Apr 15, 2021 105.42 109.62 104.88 108.66 0 +1.19(+1.11%)
Apr 14, 2021 104.14 110.16 103.45 107.47 0 +7.03(+7.00%)
Apr 13, 2021 103.42 103.42 99.87 100.44 0 -1.64(-1.61%)
Apr 12, 2021 105.52 105.57 101.93 102.08 0 +0.02(+0.02%)
Apr 09, 2021 101.24 102.44 100.32 102.06 0 +1.34(+1.33%)
Apr 08, 2021 96.09 101.17 95.93 100.72 0 +3.63(+3.74%)
Apr 07, 2021 98.36 98.36 95.92 97.09 0 -1.97(-1.99%)
Apr 06, 2021 99.32 99.66 96.43 99.06 0 -0.18(-0.18%)
Apr 05, 2021 99.13 100.75 98.25 99.24 0 +0.27(+0.27%)
Apr 01, 2021 98.97 98.97 98.97 98.97 0 -1.07(-1.07%)
Mar 31, 2021 100.32 102.19 97.61 100.04 0 -1.86(-1.83%)
Mar 30, 2021 105.65 107.29 101.73 101.90 0 -3.94(-3.72%)
Mar 29, 2021 107.45 112.29 105.84 105.84 0 +2.58(+2.50%)
Mar 26, 2021 103.85 110.29 100.05 103.26 0 -1.49(-1.42%)
Mar 25, 2021 112.04 113.22 104.19 104.75 0 -5.92(-5.35%)
Mar 24, 2021 109.46 112.27 107.55 110.67 0 -1.02(-0.91%)
Mar 23, 2021 109.80 114.50 108.88 111.69 0 +3.06(+2.82%)
Mar 22, 2021 113.57 114.29 108.07 108.63 0 -7.32(-6.31%)
Mar 19, 2021 116.37 122.88 113.58 115.95 0 -1.85(-1.57%)
Mar 18, 2021 110.49 119.73 109.74 117.80 0 +7.90(+7.19%)
Mar 17, 2021 115.29 115.87 108.87 109.90 0 -3.83(-3.37%)
Mar 16, 2021 109.31 114.38 108.25 113.73 0 +3.24(+2.93%)
Mar 15, 2021 112.76 112.97 108.04 110.49 0 -1.24(-1.11%)
Mar 12, 2021 114.57 114.57 110.83 111.73 0 -1.14(-1.01%)
Mar 11, 2021 113.08 113.44 110.92 112.87 0 -1.81(-1.58%)
Mar 10, 2021 115.12 115.67 113.37 114.68 0 +5.97(+5.49%)
Mar 09, 2021 112.21 112.21 105.17 108.71 0 -5.91(-5.16%)
Mar 08, 2021 118.70 119.46 111.54 114.62 0 -1.59(-1.37%)
Mar 05, 2021 121.68 127.61 115.75 116.21 0 -8.41(-6.75%)
Mar 04, 2021 120.36 127.71 117.61 124.62 0 +3.39(+2.80%)
Mar 03, 2021 114.05 122.06 113.40 121.23 0 +6.31(+5.49%)
Mar 02, 2021 115.60 115.60 111.62 114.92 0 -0.02(-0.02%)
Mar 01, 2021 118.72 118.72 112.84 114.94 0 -10.02(-8.02%)
Feb 26, 2021 124.82 135.36 121.69 124.96 0 -2.87(-2.25%)
Feb 25, 2021 111.34 131.48 109.69 127.83 0 +18.23(+16.63%)
Feb 24, 2021 114.02 115.23 109.24 109.60 0 -3.18(-2.82%)
Feb 23, 2021 118.86 121.92 111.93 112.78 0 -4.28(-3.66%)
Feb 22, 2021 120.71 120.80 114.71 117.06 0 -0.39(-0.33%)
Feb 19, 2021 120.06 120.75 115.44 117.45 0 -3.60(-2.97%)
Feb 18, 2021 124.81 124.90 120.23 121.05 0 -1.78(-1.45%)
Feb 17, 2021 123.99 127.13 120.75 122.83 0 -1.83(-1.47%)
Feb 16, 2021 119.81 126.83 118.75 124.66 0 +6.07(+5.12%)
Feb 12, 2021 118.59 118.59 118.59 118.59 0 +2.37(+2.04%)
Feb 11, 2021 113.19 118.41 112.73 116.22 0 +1.29(+1.12%)
Feb 10, 2021 112.11 119.07 111.44 114.93 0 +6.79(+6.28%)
Feb 09, 2021 108.39 110.35 106.46 108.14 0 +1.53(+1.44%)
Feb 08, 2021 110.28 110.57 106.61 106.61 0 -1.03(-0.96%)
Feb 05, 2021 108.02 110.29 107.00 107.64 0 -0.83(-0.77%)
Feb 04, 2021 109.94 109.94 107.13 108.47 0 -2.56(-2.31%)
Feb 03, 2021 116.41 116.81 110.78 111.03 0 -8.07(-6.78%)
Feb 02, 2021 123.40 123.72 115.51 119.10 0 -10.34(-7.99%)
Feb 01, 2021 134.85 140.80 129.18 129.44 0 -7.89(-5.75%)
Jan 29, 2021 136.08 148.90 130.37 137.33 0 +4.11(+3.09%)
Jan 28, 2021 136.64 136.64 128.27 133.22 0 -24.47(-15.52%)
Jan 27, 2021 123.87 168.78 121.38 157.69 0 +42.38(+36.75%)
Jan 26, 2021 114.55 117.11 113.50 115.31 0 -1.32(-1.13%)
Jan 25, 2021 114.86 128.40 114.20 116.63 0 +4.84(+4.33%)
Jan 22, 2021 115.79 115.88 111.18 111.79 0 -0.80(-0.71%)
Jan 21, 2021 113.57 115.12 111.66 112.59 0 -1.58(-1.38%)
Jan 20, 2021 118.04 118.34 112.53 114.17 0 -6.54(-5.42%)
Jan 19, 2021 118.74 121.27 118.17 120.71 0 -3.54(-2.85%)
Jan 15, 2021 124.25 124.25 124.25 124.25 0 +1.47(+1.20%)
Jan 14, 2021 117.19 123.38 116.08 122.78 0 +5.02(+4.26%)
Jan 13, 2021 119.34 120.11 116.79 117.76 0 +1.97(+1.70%)
Jan 12, 2021 117.53 119.98 114.89 115.79 0 -3.01(-2.53%)
Jan 11, 2021 118.42 120.74 115.88 118.80 0 +7.80(+7.03%)
Jan 08, 2021 109.00 114.61 107.75 111.00 0 +1.62(+1.48%)
Jan 07, 2021 114.86 114.86 109.38 109.38 0 -10.52(-8.77%)
Jan 06, 2021 117.01 123.90 111.31 119.90 0 -0.17(-0.14%)
Jan 05, 2021 125.61 125.61 118.43 120.07 0 -4.58(-3.67%)
Jan 04, 2021 114.30 131.39 113.90 124.65 0 +12.79(+11.43%)
Dec 31, 2020 111.86 111.86 111.86 111.86 0 -0.18(-0.16%)
Dec 30, 2020 114.96 116.07 111.74 112.04 0 -4.23(-3.64%)
Dec 29, 2020 113.07 117.58 113.07 116.27 0 +1.87(+1.63%)
Dec 28, 2020 115.03 115.26 113.48 114.40 0 -0.86(-0.75%)
Dec 24, 2020 115.26 115.26 115.26 115.26 0 -3.05(-2.58%)
Dec 23, 2020 116.82 118.82 115.17 118.31 0 -2.26(-1.87%)
Dec 22, 2020 120.32 120.99 117.22 120.57 0 -1.04(-0.86%)
Dec 21, 2020 124.33 127.65 119.28 121.61 0 +11.31(+10.25%)
Dec 18, 2020 110.06 115.10 110.06 110.30 0 +0.09(+0.08%)
Dec 17, 2020 110.67 110.76 108.22 110.21 0 -1.64(-1.47%)
Dec 16, 2020 118.40 119.32 109.86 111.85 0 -7.26(-6.10%)
Dec 15, 2020 122.06 122.06 117.49 119.11 0 -8.57(-6.71%)
Dec 14, 2020 116.72 127.68 114.42 127.68 0 +6.91(+5.72%)
Dec 11, 2020 115.79 121.80 113.55 120.77 0 +6.11(+5.33%)
Dec 10, 2020 114.90 116.47 110.25 114.66 0 +0.73(+0.64%)
Dec 09, 2020 108.51 117.14 107.43 113.93 0 +11.11(+10.81%)
Dec 08, 2020 104.66 104.86 100.53 102.82 0 -1.60(-1.53%)
Dec 07, 2020 106.78 106.89 104.12 104.42 0 +0.70(+0.67%)
Dec 04, 2020 106.66 106.66 102.43 103.72 0 -4.17(-3.87%)
Dec 03, 2020 106.28 109.27 105.18 107.89 0 +0.37(+0.34%)
Dec 02, 2020 109.03 109.34 106.66 107.52 0 -0.91(-0.84%)
Dec 01, 2020 105.11 109.23 103.88 108.43 0 +2.31(+2.18%)
Nov 30, 2020 108.93 111.40 105.93 106.12 0 +0.00(+0.00%)
Nov 27, 2020 102.67 106.66 102.36 106.12 0 +2.66(+2.57%)
Nov 25, 2020 103.46 103.46 103.46 103.46 0 -1.10(-1.05%)
Nov 24, 2020 107.59 109.30 104.42 104.56 0 -5.29(-4.82%)
Nov 23, 2020 114.03 114.09 108.97 109.85 0 -4.14(-3.63%)
Nov 20, 2020 113.33 113.99 110.20 113.99 0 -2.26(-1.94%)
Nov 17, 2020 117.01 117.14 113.60 116.25 0 +1.25(+1.09%)
Nov 16, 2020 114.21 116.49 112.36 115.00 0 +0.61(+0.53%)
Nov 13, 2020 118.45 118.45 113.90 114.39 0 -7.18(-5.91%)
Nov 12, 2020 118.65 126.42 115.82 121.57 0 +3.25(+2.75%)
Nov 11, 2020 119.47 121.62 115.93 118.32 0 +2.25(+1.94%)
Nov 10, 2020 115.84 116.74 113.78 116.07 0 -0.71(-0.61%)
Nov 09, 2020 108.24 117.66 103.75 116.78 0 +3.86(+3.42%)
Nov 06, 2020 116.29 116.34 112.53 112.92 0 -4.76(-4.04%)
Nov 05, 2020 119.13 119.93 116.87 117.68 0 -4.44(-3.64%)
Nov 04, 2020 127.96 127.96 117.28 122.12 0 -14.16(-10.39%)
Nov 03, 2020 138.51 139.17 134.94 136.28 0 -6.37(-4.47%)
Nov 02, 2020 142.68 143.65 140.44 142.65 0 -2.59(-1.78%)
Oct 30, 2020 146.87 150.96 144.55 145.24 0 -2.60(-1.76%)
Oct 29, 2020 149.60 151.67 140.79 147.84 0 -4.17(-2.74%)
Oct 28, 2020 144.11 154.99 143.46 152.01 0 +16.69(+12.33%)
Oct 27, 2020 131.96 137.52 131.93 135.32 0 +2.24(+1.68%)
Oct 26, 2020 121.59 135.22 121.30 133.08 0 +14.14(+11.89%)
Oct 23, 2020 117.58 119.81 116.90 118.94 0 +0.34(+0.29%)
Oct 22, 2020 117.27 118.60 114.30 118.60 0 +1.13(+0.96%)
Oct 21, 2020 119.17 119.42 117.11 117.47 0 -2.12(-1.77%)
Oct 20, 2020 119.61 120.02 116.19 119.59 0 -0.17(-0.14%)
Oct 19, 2020 117.33 119.87 116.12 119.76 0 +3.84(+3.31%)
Oct 16, 2020 116.71 117.40 114.90 115.92 0 -1.67(-1.42%)
Oct 15, 2020 119.92 121.34 117.22 117.59 0 +0.66(+0.56%)
Oct 14, 2020 116.68 118.21 115.25 116.93 0 +5.96(+5.37%)
Oct 13, 2020 110.40 112.28 109.78 110.97 0 +1.29(+1.18%)
Oct 12, 2020 112.60 112.79 109.32 109.68 0 +0.46(+0.42%)
Oct 09, 2020 104.27 109.40 104.26 109.22 0 +4.42(+4.22%)
Oct 08, 2020 104.13 105.38 103.38 104.80 0 +0.61(+0.59%)
Oct 07, 2020 105.67 106.42 103.80 104.19 0 -1.95(-1.84%)
Oct 06, 2020 103.00 107.93 102.61 106.14 0 +2.92(+2.83%)
Oct 05, 2020 105.80 105.99 102.54 103.22 0 +0.50(+0.49%)
Oct 02, 2020 108.88 110.20 102.72 102.72 0 +1.72(+1.70%)
Oct 01, 2020 100.63 102.21 99.29 101.00 0 -0.58(-0.57%)
Sep 30, 2020 97.80 101.96 96.19 101.58 0 +4.65(+4.80%)
Sep 29, 2020 102.48 102.48 96.68 96.93 0 -4.92(-4.83%)
Sep 28, 2020 102.73 103.48 101.56 101.85 0 +2.21(+2.22%)
Sep 25, 2020 102.46 104.23 98.68 99.64 0 -2.62(-2.56%)
Sep 24, 2020 108.33 109.86 100.66 102.26 0 -5.09(-4.74%)
Sep 23, 2020 103.40 109.82 102.59 107.35 0 +2.66(+2.54%)
Sep 22, 2020 108.35 108.96 103.12 104.69 0 -4.05(-3.72%)
Sep 21, 2020 109.27 117.36 107.68 108.74 0 +7.55(+7.46%)
Sep 18, 2020 100.05 106.38 98.02 101.19 0 +0.82(+0.82%)
Sep 17, 2020 109.51 109.51 100.18 100.37 0 -3.11(-3.01%)
Sep 16, 2020 109.77 110.17 101.89 103.48 0 -5.49(-5.04%)
Sep 15, 2020 108.91 110.61 107.98 108.97 0 -2.30(-2.07%)
Sep 14, 2020 114.51 114.75 109.03 111.27 0 -2.68(-2.35%)
Sep 11, 2020 116.50 121.16 112.23 113.95 0 -6.63(-5.50%)
Sep 10, 2020 120.56 122.83 117.97 120.58 0 -0.96(-0.79%)
Sep 09, 2020 127.21 127.61 116.70 121.54 0 -2.02(-1.63%)
Sep 08, 2020 130.86 130.86 120.56 123.56 0 +1.42(+1.16%)
Sep 04, 2020 122.14 122.14 122.14 122.14 0 -10.77(-8.10%)
Sep 03, 2020 121.31 137.49 117.87 132.91 0 +10.90(+8.93%)
Sep 02, 2020 119.68 122.09 117.96 122.01 0 +1.91(+1.59%)
Sep 01, 2020 118.67 120.50 116.95 120.10 0 +1.09(+0.92%)
Aug 31, 2020 115.02 119.66 111.03 119.01 0 +7.45(+6.68%)
Aug 28, 2020 115.35 124.82 109.22 111.56 0 -3.18(-2.77%)
Aug 27, 2020 104.14 122.89 102.71 114.74 0 +8.94(+8.45%)
Aug 26, 2020 103.68 106.62 100.49 105.80 0 +1.92(+1.85%)
Aug 25, 2020 108.31 110.28 103.60 103.88 0 -4.37(-4.04%)
Aug 24, 2020 108.76 111.10 107.44 108.25 0 -3.00(-2.70%)
Aug 21, 2020 114.50 115.44 110.64 111.25 0 -1.74(-1.54%)
Aug 20, 2020 117.70 117.70 112.65 112.99 0 -1.73(-1.51%)
Aug 19, 2020 111.28 115.26 110.46 114.72 0 +2.13(+1.89%)
Aug 18, 2020 109.35 113.53 108.47 112.59 0 +2.24(+2.03%)
Aug 17, 2020 111.82 112.30 109.45 110.35 0 -4.00(-3.50%)
Aug 14, 2020 115.56 116.49 113.82 114.35 0 -0.83(-0.72%)
Aug 13, 2020 115.14 117.13 112.06 115.18 0 -0.55(-0.48%)
Aug 12, 2020 117.57 119.29 114.67 115.73 0 -2.61(-2.21%)
Aug 11, 2020 107.09 121.59 107.09 118.34 0 +7.21(+6.49%)
Aug 10, 2020 110.45 113.28 109.13 111.13 0 +2.95(+2.73%)
Aug 07, 2020 107.62 110.00 105.15 108.18 0 +2.34(+2.21%)
Aug 06, 2020 106.06 106.83 105.17 105.84 0 +0.17(+0.16%)
Aug 05, 2020 107.78 108.11 105.04 105.67 0 -3.33(-3.06%)
Aug 04, 2020 111.19 111.40 108.45 109.00 0 -2.02(-1.82%)
Aug 03, 2020 113.40 113.94 110.70 111.02 0 -1.02(-0.91%)
Jul 31, 2020 110.56 116.83 110.44 112.04 0 -0.12(-0.11%)
Jul 30, 2020 115.92 121.33 112.02 112.16 0 +1.21(+1.09%)
Jul 29, 2020 112.71 112.94 110.67 110.95 0 -2.93(-2.57%)
Jul 28, 2020 113.07 114.25 110.30 113.88 0 +1.17(+1.04%)
Jul 27, 2020 117.30 117.39 112.33 112.71 0 -4.51(-3.85%)
Jul 24, 2020 119.74 121.32 116.79 117.22 0 +0.52(+0.45%)
Jul 23, 2020 116.70 116.70 116.70 116.70 0 +3.86(+3.42%)
Jul 22, 2020 116.08 116.13 112.84 112.84 0 -2.62(-2.27%)
Jul 21, 2020 110.40 116.48 109.76 115.46 0 +2.95(+2.62%)
Jul 20, 2020 118.06 118.83 112.12 112.51 0 -5.46(-4.63%)
Jul 17, 2020 113.69 118.43 113.38 117.97 0 +2.35(+2.03%)
Jul 16, 2020 115.27 116.21 113.67 115.62 0 +1.91(+1.68%)
Jul 15, 2020 112.94 117.33 112.84 113.71 0 +0.96(+0.85%)
Jul 14, 2020 122.65 124.64 112.33 112.75 0 -10.55(-8.56%)
Jul 13, 2020 111.84 124.24 111.54 123.30 0 +13.59(+12.39%)
Jul 10, 2020 115.11 116.22 109.10 109.71 0 -5.40(-4.69%)
Jul 09, 2020 112.48 119.50 112.48 115.11 0 +1.77(+1.56%)
Jul 08, 2020 116.50 118.41 112.76 113.34 0 -4.78(-4.05%)
Jul 07, 2020 117.35 118.33 112.75 118.12 0 +1.55(+1.33%)
Jul 06, 2020 115.00 118.19 114.27 116.57 0 +1.10(+0.95%)
Jul 02, 2020 115.47 115.47 115.47 115.47 0 -5.36(-4.44%)
Jul 01, 2020 120.06 121.56 119.56 120.83 0 +0.07(+0.06%)
Jun 30, 2020 122.59 122.77 118.53 120.76 0 -0.56(-0.46%)
Jun 29, 2020 128.00 129.97 120.98 121.32 0 -7.31(-5.68%)
Jun 26, 2020 126.98 133.82 126.98 128.63 0 +1.43(+1.12%)
Jun 25, 2020 137.17 139.34 126.79 127.20 0 -9.69(-7.08%)
Jun 24, 2020 132.20 142.80 130.40 136.89 0 +6.16(+4.71%)
Jun 23, 2020 130.42 130.91 127.90 130.73 0 -3.25(-2.43%)
Jun 22, 2020 135.46 136.52 130.56 133.98 0 -4.37(-3.16%)
Jun 19, 2020 132.08 138.75 129.06 138.35 0 +3.06(+2.26%)
Jun 18, 2020 140.30 140.84 134.87 135.29 0 -4.65(-3.32%)
Jun 17, 2020 143.66 143.86 134.42 139.94 0 -3.30(-2.30%)
Jun 16, 2020 138.07 150.38 135.58 143.24 0 +1.41(+0.99%)
Jun 15, 2020 155.48 158.86 140.15 141.83 0 -9.77(-6.44%)
Jun 12, 2020 147.34 172.21 133.04 151.60 0 +4.76(+3.24%)
Jun 11, 2020 121.83 147.07 119.11 146.84 0 +30.31(+26.01%)
Jun 10, 2020 110.90 120.49 110.90 116.53 0 +5.53(+4.98%)
Jun 09, 2020 111.74 111.97 110.20 111.00 0 +0.95(+0.86%)
Jun 08, 2020 109.39 110.05 108.40 110.05 0 +2.46(+2.29%)
Jun 05, 2020 106.25 107.90 105.79 107.59 0 -2.29(-2.08%)
Jun 04, 2020 106.68 110.73 105.09 109.88 0 +3.03(+2.84%)
Jun 03, 2020 104.34 106.95 103.73 106.85 0 +2.02(+1.93%)
Jun 02, 2020 106.05 106.65 104.17 104.83 0 -1.64(-1.54%)
Jun 01, 2020 109.66 109.66 105.77 106.47 0 +0.87(+0.82%)
May 29, 2020 109.49 109.88 105.60 105.60 0 -3.39(-3.11%)
May 28, 2020 110.41 111.06 106.44 108.99 0 -0.83(-0.76%)
May 27, 2020 112.74 115.32 109.39 109.82 0 -3.77(-3.32%)
May 26, 2020 118.38 118.38 113.59 113.59 0 -4.79(-4.05%)
May 22, 2020 118.38 118.38 118.38 118.38 0 -3.70(-3.03%)
May 21, 2020 119.97 123.63 118.79 122.08 0 +2.04(+1.70%)
May 20, 2020 121.53 122.66 119.65 120.04 0 -5.56(-4.43%)
May 19, 2020 125.89 126.26 122.09 125.60 0 -0.30(-0.24%)
May 18, 2020 128.22 128.38 124.06 125.90 0 -7.12(-5.35%)
May 15, 2020 140.77 141.31 130.95 133.02 0 -4.03(-2.94%)
May 14, 2020 145.18 149.02 136.78 137.05 0 -5.70(-3.99%)
May 13, 2020 133.98 146.27 133.98 142.75 0 +12.00(+9.18%)
May 12, 2020 118.06 130.75 117.81 130.75 0 +12.04(+10.14%)
May 11, 2020 120.58 120.67 117.60 118.71 0 +3.06(+2.65%)
May 08, 2020 114.82 116.50 114.08 115.65 0 -0.18(-0.16%)
May 07, 2020 116.75 117.11 115.03 115.83 0 -3.33(-2.79%)
May 06, 2020 117.62 120.18 117.20 119.16 0 +0.29(+0.24%)
May 05, 2020 119.79 119.89 116.94 118.87 0 -2.38(-1.96%)
May 04, 2020 124.92 125.25 120.55 121.25 0 -0.90(-0.74%)
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.