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

(CBOE: VVIX )

77.62 USD -1.83 (-2.30%)
Daily Price Updated: 4:14 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2023 87.09 87.71 84.68 85.08 0 -2.82(-3.21%)
Oct 31, 2023 94.77 95.48 87.42 87.90 0 -7.23(-7.60%)
Oct 30, 2023 100.31 100.31 93.99 95.13 0 -6.91(-6.77%)
Oct 27, 2023 100.07 104.00 97.16 102.04 0 +0.08(+0.08%)
Oct 26, 2023 104.01 106.44 99.86 101.96 0 -1.01(-0.98%)
Oct 25, 2023 98.92 107.92 98.89 102.97 0 +4.51(+4.58%)
Oct 24, 2023 107.95 108.01 97.74 98.46 0 -10.78(-9.87%)
Oct 23, 2023 117.88 118.79 105.26 109.24 0 -6.19(-5.36%)
Oct 20, 2023 115.00 117.55 112.15 115.43 0 -1.04(-0.89%)
Oct 19, 2023 104.97 116.47 102.19 116.47 0 +10.18(+9.58%)
Oct 18, 2023 96.54 109.40 96.44 106.29 0 +10.37(+10.81%)
Oct 17, 2023 97.78 99.68 91.98 95.92 0 +0.43(+0.45%)
Oct 16, 2023 102.75 101.36 95.09 95.49 0 -12.61(-11.67%)
Oct 13, 2023 92.54 114.66 92.32 108.10 0 +16.29(+17.74%)
Oct 12, 2023 90.47 97.44 88.85 91.81 0 +1.25(+1.38%)
Oct 11, 2023 92.15 97.85 90.39 90.56 0 +0.45(+0.50%)
Oct 10, 2023 91.30 91.82 88.98 90.11 0 -1.95(-2.12%)
Oct 09, 2023 96.64 96.64 91.26 92.06 0 +0.90(+0.99%)
Oct 06, 2023 99.68 101.60 90.04 91.16 0 -4.42(-4.62%)
Oct 05, 2023 96.40 101.38 94.73 95.58 0 -0.02(-0.02%)
Oct 04, 2023 103.18 103.68 94.89 95.60 0 -8.80(-8.43%)
Oct 03, 2023 98.61 106.79 96.45 104.40 0 +9.04(+9.48%)
Oct 02, 2023 95.89 98.49 92.34 95.36 0 +1.26(+1.34%)
Sep 29, 2023 91.01 96.67 88.02 94.10 0 +0.25(+0.27%)
Sep 28, 2023 97.43 98.07 93.26 93.85 0 -3.21(-3.31%)
Sep 27, 2023 100.51 104.51 96.56 97.06 0 -5.93(-5.76%)
Sep 26, 2023 94.07 105.40 93.12 102.99 0 +11.27(+12.29%)
Sep 25, 2023 94.30 92.99 91.23 91.72 0 +1.18(+1.30%)
Sep 22, 2023 93.78 93.78 88.05 90.54 0 -3.76(-3.99%)
Sep 21, 2023 90.70 94.55 88.82 94.30 0 +6.20(+7.04%)
Sep 20, 2023 83.36 88.57 82.62 88.10 0 +4.50(+5.38%)
Sep 19, 2023 85.28 86.47 81.74 83.60 0 -1.17(-1.38%)
Sep 18, 2023 88.29 89.13 83.82 84.77 0 -0.07(-0.08%)
Sep 15, 2023 82.49 85.83 82.39 84.84 0 +2.31(+2.80%)
Sep 14, 2023 83.53 84.65 82.49 82.53 0 -2.43(-2.86%)
Sep 13, 2023 86.40 86.56 84.83 84.96 0 -0.65(-0.76%)
Sep 12, 2023 85.85 86.94 84.52 85.61 0 +0.47(+0.55%)
Sep 11, 2023 86.38 88.04 84.90 85.14 0 -0.13(-0.15%)
Sep 08, 2023 87.30 87.30 84.41 85.27 0 -2.33(-2.66%)
Sep 07, 2023 91.19 92.96 87.08 87.60 0 -0.25(-0.28%)
Sep 06, 2023 87.08 89.95 86.68 87.85 0 +1.48(+1.71%)
Sep 05, 2023 87.71 88.49 85.46 86.37 0 +3.72(+4.50%)
Sep 01, 2023 82.65 82.65 82.65 82.65 0 +1.80(+2.23%)
Aug 31, 2023 78.99 81.71 78.25 80.85 0 +2.22(+2.82%)
Aug 30, 2023 78.83 79.97 77.95 78.63 0 -0.45(-0.57%)
Aug 29, 2023 82.04 82.17 78.52 79.08 0 -3.15(-3.83%)
Aug 28, 2023 85.36 85.36 82.23 82.23 0 -2.09(-2.48%)
Aug 25, 2023 90.54 93.10 83.05 84.32 0 -7.64(-8.31%)
Aug 24, 2023 88.73 92.50 88.02 91.96 0 +2.97(+3.34%)
Aug 23, 2023 91.79 92.23 88.65 88.99 0 -3.63(-3.92%)
Aug 22, 2023 93.66 96.14 92.03 92.62 0 -2.62(-2.75%)
Aug 21, 2023 98.75 98.91 94.55 95.24 0 -2.04(-2.10%)
Aug 18, 2023 109.47 109.47 96.67 97.28 0 -9.46(-8.86%)
Aug 17, 2023 103.53 109.40 102.19 106.74 0 +2.18(+2.08%)
Aug 16, 2023 102.47 104.99 100.02 104.56 0 +1.27(+1.23%)
Aug 15, 2023 98.40 103.41 98.05 103.29 0 +7.96(+8.35%)
Aug 14, 2023 100.26 101.21 93.57 95.33 0 -1.35(-1.40%)
Aug 11, 2023 101.57 103.57 96.52 96.68 0 -3.14(-3.15%)
Aug 10, 2023 92.85 104.72 90.01 99.82 0 +2.52(+2.59%)
Aug 09, 2023 100.05 106.52 96.48 97.30 0 +2.39(+2.52%)
Aug 08, 2023 97.80 105.13 94.91 94.91 0 +1.98(+2.13%)
Aug 07, 2023 99.68 100.02 92.84 92.93 0 -6.70(-6.72%)
Aug 04, 2023 91.37 102.00 89.12 99.63 0 +5.50(+5.84%)
Aug 03, 2023 101.02 102.24 93.99 94.13 0 -1.98(-2.06%)
Aug 02, 2023 93.14 101.50 92.92 96.11 0 +8.56(+9.78%)
Aug 01, 2023 89.11 89.19 86.86 87.55 0 +0.87(+1.00%)
Jul 31, 2023 88.67 88.67 86.53 86.68 0 -0.70(-0.80%)
Jul 28, 2023 88.27 88.66 85.43 87.38 0 -6.65(-7.07%)
Jul 27, 2023 82.90 97.29 82.81 94.03 0 +8.65(+10.13%)
Jul 26, 2023 90.50 90.52 85.25 85.38 0 -4.59(-5.10%)
Jul 25, 2023 92.37 92.62 89.32 89.97 0 -1.77(-1.93%)
Jul 24, 2023 94.55 95.00 91.61 91.74 0 -1.62(-1.74%)
Jul 21, 2023 93.17 94.05 92.23 93.36 0 -0.73(-0.78%)
Jul 20, 2023 93.06 94.38 90.45 94.09 0 +0.52(+0.56%)
Jul 19, 2023 91.86 93.58 91.43 93.57 0 +0.55(+0.59%)
Jul 18, 2023 96.17 97.08 92.29 93.02 0 -2.93(-3.05%)
Jul 17, 2023 96.60 96.60 93.63 95.95 0 +1.06(+1.12%)
Jul 14, 2023 96.21 98.05 94.80 94.89 0 -1.49(-1.55%)
Jul 13, 2023 94.55 97.70 94.23 96.38 0 +0.15(+0.16%)
Jul 12, 2023 94.53 97.33 91.33 96.23 0 +1.02(+1.07%)
Jul 11, 2023 94.97 95.88 93.96 95.21 0 -0.12(-0.13%)
Jul 10, 2023 95.60 97.30 94.74 95.33 0 +0.84(+0.89%)
Jul 07, 2023 97.59 97.83 92.23 94.49 0 -0.86(-0.90%)
Jul 06, 2023 93.75 104.75 93.74 95.35 0 +7.59(+8.65%)
Jul 05, 2023 88.70 88.84 86.94 87.76 0 +3.59(+4.27%)
Jul 03, 2023 84.17 84.17 84.17 84.17 0 +1.06(+1.28%)
Jun 30, 2023 85.15 85.26 82.33 83.11 0 -2.15(-2.52%)
Jun 29, 2023 86.20 87.13 84.84 85.26 0 -0.47(-0.55%)
Jun 28, 2023 91.28 91.28 85.57 85.73 0 -5.59(-6.12%)
Jun 27, 2023 93.77 94.27 90.16 91.32 0 -4.02(-4.22%)
Jun 26, 2023 96.05 96.97 93.66 95.34 0 +3.00(+3.25%)
Jun 23, 2023 93.83 93.83 88.57 92.34 0 +1.73(+1.91%)
Jun 22, 2023 95.95 96.10 90.09 90.61 0 -2.05(-2.21%)
Jun 21, 2023 97.55 97.62 91.48 92.66 0 -3.61(-3.75%)
Jun 20, 2023 94.38 98.89 94.34 96.27 0 +5.58(+6.15%)
Jun 16, 2023 90.69 90.69 90.69 90.69 0 -3.26(-3.47%)
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.