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

(CBOE: VVIX )

83.72 USD +5.52 (+7.06%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Feb 18, 2022 132.65 138.83 132.18 133.64 0 -0.85(-0.63%)
Feb 17, 2022 128.06 134.88 126.84 134.49 0 +11.91(+9.72%)
Feb 16, 2022 130.15 130.40 120.34 122.58 0 -6.47(-5.01%)
Feb 15, 2022 133.68 135.22 128.38 129.05 0 -11.54(-8.21%)
Feb 14, 2022 142.39 147.37 139.60 140.59 0 -0.58(-0.41%)
Feb 11, 2022 128.10 147.39 126.72 141.17 0 +12.07(+9.35%)
Feb 10, 2022 124.49 132.34 118.27 129.10 0 +9.78(+8.20%)
Feb 09, 2022 119.31 121.15 118.44 119.32 0 +0.46(+0.39%)
Feb 08, 2022 122.40 125.10 117.68 118.86 0 -5.27(-4.25%)
Feb 07, 2022 126.57 126.90 122.21 124.13 0 -0.76(-0.61%)
Feb 04, 2022 125.09 129.98 121.58 124.89 0 +5.28(+4.41%)
Feb 02, 2022 117.62 120.17 114.22 119.61 0 +1.62(+1.37%)
Feb 01, 2022 123.41 127.26 117.90 117.99 0 -7.07(-5.65%)
Jan 31, 2022 133.92 134.71 124.84 125.06 0 -7.38(-5.57%)
Jan 28, 2022 141.07 144.96 131.11 132.44 0 -8.70(-6.16%)
Jan 27, 2022 141.94 145.90 137.86 141.14 0 -9.35(-6.21%)
Jan 26, 2022 145.60 155.98 138.88 150.49 0 -0.31(-0.21%)
Jan 25, 2022 159.30 164.00 146.81 150.80 0 -3.58(-2.32%)
Jan 24, 2022 161.28 172.82 153.26 154.38 0 +4.88(+3.26%)
Jan 21, 2022 137.94 151.80 136.80 149.50 0 +13.90(+10.25%)
Jan 20, 2022 126.44 136.14 122.25 135.60 0 +5.75(+4.43%)
Jan 19, 2022 126.89 130.59 123.90 129.85 0 +1.90(+1.48%)
Jan 18, 2022 122.93 128.82 122.93 127.95 0 +10.38(+8.83%)
Jan 14, 2022 117.57 117.57 117.57 117.57 0 -5.87(-4.76%)
Jan 13, 2022 114.32 124.18 112.58 123.44 0 +9.50(+8.34%)
Jan 12, 2022 113.73 118.19 112.71 113.94 0 +2.33(+2.09%)
Jan 11, 2022 115.85 118.59 110.14 111.61 0 -1.41(-1.25%)
Jan 10, 2022 120.35 127.89 112.48 113.02 0 -0.84(-0.74%)
Jan 07, 2022 117.16 120.30 112.62 113.86 0 -3.96(-3.36%)
Jan 06, 2022 119.95 122.27 115.47 117.82 0 -1.49(-1.25%)
Jan 05, 2022 109.58 121.45 106.83 119.31 0 +10.00(+9.15%)
Jan 04, 2022 107.97 113.34 107.30 109.31 0 +0.86(+0.79%)
Jan 03, 2022 109.84 111.94 107.54 108.45 0 -1.22(-1.11%)
Dec 31, 2021 111.58 112.70 108.74 109.67 0 -1.17(-1.06%)
Dec 30, 2021 109.70 112.08 107.11 110.84 0 +1.34(+1.22%)
Dec 29, 2021 114.55 115.15 109.01 109.50 0 -5.33(-4.64%)
Dec 28, 2021 117.26 118.46 114.76 114.83 0 -1.09(-0.94%)
Dec 27, 2021 120.59 121.23 115.74 115.92 0 -4.54(-3.77%)
Dec 23, 2021 120.46 120.46 120.46 120.46 0 -2.24(-1.83%)
Dec 22, 2021 130.75 130.83 121.68 122.70 0 -8.71(-6.63%)
Dec 21, 2021 134.17 136.12 130.40 131.41 0 -7.26(-5.24%)
Dec 20, 2021 150.37 153.93 137.91 138.67 0 +2.61(+1.92%)
Dec 17, 2021 132.78 136.58 128.14 136.06 0 +7.09(+5.50%)
Dec 16, 2021 117.65 133.02 116.94 128.97 0 +10.36(+8.73%)
Dec 15, 2021 129.10 135.92 117.81 118.61 0 -7.96(-6.29%)
Dec 14, 2021 126.78 131.63 123.79 126.57 0 +5.50(+4.54%)
Dec 13, 2021 118.82 122.57 118.08 121.07 0 +7.22(+6.34%)
Dec 10, 2021 114.89 119.95 112.99 113.85 0 -7.94(-6.52%)
Dec 09, 2021 115.16 125.72 112.91 121.79 0 +7.50(+6.56%)
Dec 08, 2021 119.84 120.50 113.51 114.29 0 -3.63(-3.08%)
Dec 07, 2021 131.10 131.10 117.41 117.92 0 -20.96(-15.09%)
Dec 06, 2021 149.79 152.83 138.88 138.88 0 -17.22(-11.03%)
Dec 03, 2021 143.10 168.37 141.58 156.10 0 +8.79(+5.97%)
Dec 02, 2021 151.90 155.23 144.19 147.31 0 -7.71(-4.97%)
Dec 01, 2021 134.26 161.53 128.15 155.02 0 +12.47(+8.75%)
Nov 30, 2021 141.79 145.63 131.34 142.55 0 +11.31(+8.62%)
Nov 29, 2021 131.99 135.46 123.16 131.24 0 -18.50(-12.35%)
Nov 26, 2021 123.91 153.38 122.82 149.74 0 +39.26(+35.54%)
Nov 24, 2021 110.48 110.48 110.48 110.48 0 -4.55(-3.96%)
Nov 23, 2021 118.57 122.57 114.34 115.03 0 -3.59(-3.03%)
Nov 22, 2021 114.15 120.49 112.73 118.62 0 +4.88(+4.29%)
Nov 19, 2021 114.51 116.64 111.55 113.74 0 +1.59(+1.42%)
Nov 18, 2021 110.38 112.71 111.19 112.15 0 +0.62(+0.56%)
Nov 17, 2021 109.88 111.76 107.20 111.53 0 +1.95(+1.78%)
Nov 16, 2021 111.21 111.48 107.44 109.58 0 -1.08(-0.98%)
Nov 15, 2021 112.87 115.12 110.60 110.66 0 -1.45(-1.29%)
Nov 12, 2021 112.51 112.97 109.32 112.11 0 -2.55(-2.22%)
Nov 11, 2021 115.03 116.17 111.83 114.66 0 -2.53(-2.16%)
Nov 10, 2021 118.99 120.34 113.92 117.19 0 +2.63(+2.30%)
Nov 09, 2021 111.54 114.56 111.45 114.56 0 +3.07(+2.75%)
Nov 08, 2021 110.86 113.19 110.36 111.49 0 +1.28(+1.16%)
Nov 05, 2021 103.52 110.52 102.82 110.21 0 +5.75(+5.50%)
Nov 04, 2021 100.45 105.57 100.37 104.46 0 +2.21(+2.16%)
Nov 03, 2021 105.39 106.26 99.66 102.25 0 -3.19(-3.03%)
Nov 02, 2021 105.94 106.53 104.86 105.44 0 -1.22(-1.14%)
Nov 01, 2021 106.87 110.36 105.13 106.66 0 +1.49(+1.42%)
Oct 29, 2021 109.21 109.44 104.45 105.17 0 -1.11(-1.04%)
Oct 28, 2021 106.51 107.51 104.41 106.28 0 -3.33(-3.04%)
Oct 27, 2021 103.32 110.21 101.68 109.61 0 +6.36(+6.16%)
Oct 26, 2021 101.60 106.55 101.39 103.25 0 +0.89(+0.87%)
Oct 25, 2021 106.25 107.53 101.14 102.36 0 -3.72(-3.51%)
Oct 22, 2021 102.35 111.17 101.15 106.08 0 +3.94(+3.86%)
Oct 21, 2021 103.04 103.79 100.06 102.14 0 +0.30(+0.29%)
Oct 20, 2021 102.62 103.39 100.69 101.84 0 -1.22(-1.18%)
Oct 19, 2021 106.03 106.27 101.34 103.06 0 -1.31(-1.26%)
Oct 18, 2021 110.99 111.30 104.37 104.37 0 -2.39(-2.24%)
Oct 15, 2021 107.03 108.19 104.61 106.76 0 -1.21(-1.12%)
Oct 14, 2021 105.40 107.97 105.06 107.97 0 -0.75(-0.69%)
Oct 13, 2021 111.40 114.56 108.72 108.72 0 -0.40(-0.37%)
Oct 12, 2021 109.67 111.16 107.62 109.12 0 -1.17(-1.06%)
Oct 11, 2021 111.13 111.39 106.73 110.29 0 +3.02(+2.82%)
Oct 08, 2021 106.94 108.64 105.33 107.27 0 -0.16(-0.15%)
Oct 07, 2021 108.59 108.65 105.60 107.43 0 -3.49(-3.15%)
Oct 06, 2021 115.12 120.10 110.25 110.92 0 +0.17(+0.15%)
Oct 05, 2021 116.05 116.46 108.46 110.75 0 -6.42(-5.48%)
Oct 04, 2021 116.22 122.17 115.60 117.17 0 +4.03(+3.56%)
Oct 01, 2021 115.42 121.02 111.10 113.14 0 -4.87(-4.13%)
Sep 30, 2021 115.17 122.75 112.33 118.01 0 -1.03(-0.87%)
Sep 29, 2021 118.69 121.18 115.00 119.04 0 -2.02(-1.67%)
Sep 28, 2021 112.97 125.84 112.87 121.06 0 +13.33(+12.37%)
Sep 27, 2021 107.18 109.36 105.03 107.73 0 +4.66(+4.52%)
Sep 24, 2021 112.66 112.66 102.53 103.07 0 -5.24(-4.84%)
Sep 23, 2021 114.25 114.85 107.23 108.31 0 -9.31(-7.92%)
Sep 22, 2021 126.10 127.85 116.58 117.62 0 -13.14(-10.05%)
Sep 21, 2021 133.20 135.39 126.43 130.76 0 -8.17(-5.88%)
Sep 20, 2021 129.52 146.31 127.08 138.93 0 +20.03(+16.85%)
Sep 17, 2021 112.42 120.59 111.24 118.90 0 +6.79(+6.06%)
Sep 16, 2021 112.95 116.74 110.13 112.11 0 -0.37(-0.33%)
Sep 15, 2021 119.87 121.91 111.42 112.48 0 -7.89(-6.55%)
Sep 14, 2021 115.58 123.09 114.37 120.37 0 +2.36(+2.00%)
Sep 13, 2021 119.91 126.16 117.23 118.01 0 -6.97(-5.58%)
Sep 10, 2021 113.16 125.84 111.50 124.98 0 +7.95(+6.79%)
Sep 09, 2021 115.14 118.56 110.43 117.03 0 +1.97(+1.71%)
Sep 08, 2021 118.86 121.14 114.52 115.06 0 +4.05(+3.65%)
Sep 07, 2021 108.96 112.35 108.49 111.01 0 +5.53(+5.24%)
Sep 03, 2021 105.48 105.48 105.48 105.48 0 -0.22(-0.21%)
Sep 02, 2021 104.88 106.89 104.50 105.70 0 +0.50(+0.48%)
Sep 01, 2021 105.76 106.87 103.21 105.20 0 -0.61(-0.58%)
Aug 31, 2021 109.03 109.61 105.72 105.81 0 -2.09(-1.94%)
Aug 30, 2021 110.38 111.85 106.70 107.90 0 -1.72(-1.57%)
Aug 27, 2021 113.00 113.28 107.41 109.62 0 -6.98(-5.99%)
Aug 26, 2021 110.92 120.37 109.60 116.60 0 +7.76(+7.13%)
Aug 25, 2021 111.18 111.37 108.04 108.84 0 -2.25(-2.03%)
Aug 24, 2021 113.32 114.13 110.36 111.09 0 -2.24(-1.98%)
Aug 23, 2021 118.69 118.69 112.17 113.33 0 -7.18(-5.96%)
Aug 20, 2021 126.53 126.86 117.38 120.51 0 -9.90(-7.59%)
Aug 19, 2021 132.70 135.51 127.09 130.41 0 +2.00(+1.56%)
Aug 18, 2021 121.08 128.96 116.95 128.41 0 +7.88(+6.54%)
Aug 17, 2021 120.64 127.51 117.84 120.53 0 +2.84(+2.41%)
Aug 16, 2021 122.68 124.44 117.26 117.69 0 -0.12(-0.10%)
Aug 13, 2021 116.66 119.44 115.68 117.81 0 +0.09(+0.08%)
Aug 12, 2021 118.10 119.07 114.19 117.72 0 -0.33(-0.28%)
Aug 11, 2021 117.60 118.90 116.31 118.05 0 +3.90(+3.42%)
Aug 10, 2021 114.72 115.58 112.54 114.15 0 -0.94(-0.82%)
Aug 09, 2021 115.51 117.42 114.35 115.09 0 +3.09(+2.76%)
Aug 06, 2021 111.94 112.74 110.82 112.00 0 -1.35(-1.19%)
Aug 05, 2021 115.51 115.54 112.54 113.35 0 -2.86(-2.46%)
Aug 04, 2021 118.66 118.74 115.24 116.21 0 -1.34(-1.14%)
Aug 03, 2021 121.41 124.83 116.43 117.55 0 -5.30(-4.31%)
Aug 02, 2021 116.96 124.24 116.15 122.85 0 +6.67(+5.74%)
Jul 30, 2021 117.21 117.21 112.97 116.18 0 +2.14(+1.88%)
Jul 29, 2021 113.98 114.31 112.66 114.04 0 -3.04(-2.60%)
Jul 28, 2021 118.02 121.77 114.45 117.08 0 -4.03(-3.33%)
Jul 27, 2021 118.43 128.37 110.84 121.11 0 +6.25(+5.44%)
Jul 26, 2021 118.64 118.64 114.71 114.86 0 -0.06(-0.05%)
Jul 23, 2021 116.63 117.17 113.60 114.92 0 -3.90(-3.28%)
Jul 22, 2021 122.30 123.21 97.44 118.82 0 -3.71(-3.03%)
Jul 21, 2021 128.83 128.83 119.08 122.53 0 -8.77(-6.68%)
Jul 20, 2021 138.42 138.55 128.74 131.30 0 -8.24(-5.91%)
Jul 19, 2021 135.90 149.60 133.82 139.54 0 +10.65(+8.26%)
Jul 16, 2021 118.06 128.99 117.62 128.89 0 +7.86(+6.49%)
Jul 15, 2021 119.96 124.70 119.01 121.03 0 +3.37(+2.86%)
Jul 14, 2021 117.49 122.67 116.66 117.66 0 +1.26(+1.08%)
Jul 13, 2021 112.76 116.60 110.45 116.40 0 +4.81(+4.31%)
Jul 12, 2021 114.82 115.30 110.87 111.59 0 -1.03(-0.91%)
Jul 09, 2021 116.17 116.17 109.35 112.62 0 -7.41(-6.17%)
Jul 08, 2021 122.36 124.51 117.21 120.03 0 +7.33(+6.50%)
Jul 07, 2021 111.56 116.84 111.31 112.70 0 +0.46(+0.41%)
Jul 06, 2021 109.20 117.67 108.95 112.24 0 +6.13(+5.78%)
Jul 02, 2021 106.11 106.11 106.11 106.11 0 -2.61(-2.40%)
Jul 01, 2021 106.43 109.47 106.36 108.72 0 +1.99(+1.86%)
Jun 30, 2021 108.42 109.58 105.56 106.73 0 -0.28(-0.26%)
Jun 29, 2021 106.28 108.02 106.01 107.01 0 +0.69(+0.65%)
Jun 28, 2021 106.83 108.10 106.10 106.32 0 +0.41(+0.39%)
Jun 25, 2021 106.80 108.55 104.52 105.91 0 -1.96(-1.82%)
Jun 24, 2021 107.45 107.91 105.99 107.87 0 -2.61(-2.36%)
Jun 23, 2021 113.70 114.03 109.43 110.48 0 -3.53(-3.10%)
Jun 22, 2021 121.00 121.08 113.32 114.01 0 -7.24(-5.97%)
Jun 21, 2021 128.13 129.81 120.10 121.25 0 -7.58(-5.88%)
Jun 18, 2021 124.97 131.19 122.07 128.83 0 +8.20(+6.80%)
Jun 17, 2021 122.85 124.63 117.50 120.63 0 -0.94(-0.77%)
Jun 16, 2021 121.04 131.92 118.85 121.57 0 -1.33(-1.08%)
Jun 15, 2021 120.56 123.87 119.36 122.90 0 +3.10(+2.59%)
Jun 14, 2021 117.64 120.42 115.84 119.80 0 +3.68(+3.17%)
Jun 11, 2021 114.68 116.96 113.68 116.12 0 -0.64(-0.55%)
Jun 10, 2021 117.65 118.67 115.29 116.76 0 -4.21(-3.48%)
Jun 09, 2021 118.50 121.78 118.31 120.97 0 +11.35(+10.35%)
Jun 08, 2021 107.65 111.36 107.46 109.62 0 +1.59(+1.47%)
Jun 07, 2021 111.04 111.38 107.71 108.03 0 -0.13(-0.12%)
Jun 04, 2021 110.37 110.38 106.80 108.16 0 -6.15(-5.38%)
Jun 03, 2021 114.07 117.11 111.36 114.31 0 +1.74(+1.55%)
Jun 02, 2021 112.85 113.35 109.06 112.57 0 -0.47(-0.42%)
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.