Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIX1S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 120.85 | -8.15 | -6.32% | 122.41 | 124.62 | 120.85 | 362 |
| Jul 18 2024 | 129.00 | -2.21 | -1.68% | 131.68 | 132.16 | 129.00 | 150 |
| Jul 17 2024 | 131.21 | -5.95 | -4.34% | 134.55 | 134.55 | 130.32 | 82 |
| Jul 16 2024 | 137.16 | -2.02 | -1.45% | 136.21 | 137.21 | 136.21 | 675 |
| Jul 15 2024 | 139.18 | 1.55 | 1.13% | 139.78 | 139.78 | 137.37 | 206 |
| Jul 12 2024 | 137.63 | -0.03 | -0.02% | 136.04 | 137.63 | 136.04 | 47 |
| Jul 11 2024 | 137.66 | 1.03 | 0.75% | 137.86 | 137.86 | 136.32 | 187 |
| Jul 10 2024 | 136.63 | 0.50 | 0.37% | 136.55 | 136.63 | 135.06 | 105 |
| Jul 09 2024 | 136.13 | 1.43 | 1.06% | 136.11 | 136.13 | 135.18 | 199 |
| Jul 08 2024 | 134.70 | 1.04 | 0.78% | 134.70 | 134.70 | 134.70 | 3 |
| Jul 05 2024 | 133.66 | -1.52 | -1.12% | 132.30 | 133.99 | 132.30 | 45 |
| Jul 04 2024 | 135.18 | 0.68 | 0.51% | 135.18 | 135.18 | 135.18 | 8 |
| Jul 03 2024 | 134.50 | 4.34 | 3.33% | 134.50 | 134.50 | 134.50 | 17 |
| Jul 02 2024 | 130.16 | 0.00 | 0.00% | 130.16 | 130.16 | 130.16 | 0 |
| Jul 01 2024 | 130.16 | 0.00 | 0.00% | 130.16 | 130.16 | 130.16 | 0 |
| Jun 28 2024 | 130.16 | 3.02 | 2.38% | 129.08 | 130.16 | 128.71 | 115 |
| Jun 27 2024 | 127.14 | 0.00 | 0.00% | 127.14 | 127.14 | 127.14 | 0 |
| Jun 26 2024 | 127.14 | 2.14 | 1.71% | 127.14 | 127.14 | 127.00 | 56 |
| Jun 25 2024 | 125.00 | 5.00 | 4.17% | 125.00 | 125.00 | 125.00 | 15 |
| Jun 24 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0 |
| Jun 21 2024 | 120.00 | -4.88 | -3.91% | 120.77 | 120.77 | 120.00 | 45 |
| Jun 20 2024 | 124.88 | -1.04 | -0.83% | 125.62 | 125.62 | 124.88 | 8 |
| Jun 19 2024 | 125.92 | 0.71 | 0.57% | 125.78 | 125.92 | 125.78 | 36 |
| Jun 18 2024 | 125.21 | -1.60 | -1.26% | 125.21 | 125.21 | 125.21 | 3 |
| Jun 17 2024 | 126.81 | 0.00 | 0.00% | 126.81 | 126.81 | 126.81 | 0 |
| Jun 14 2024 | 126.81 | 0.00 | 0.00% | 126.81 | 126.81 | 126.81 | 0 |
| Jun 13 2024 | 126.81 | -1.02 | -0.80% | 127.55 | 127.55 | 125.67 | 161 |
| Jun 12 2024 | 127.83 | 6.11 | 5.02% | 125.00 | 127.83 | 125.00 | 62 |
| Jun 11 2024 | 121.72 | 0.00 | 0.00% | 121.72 | 121.72 | 121.72 | 0 |
| Jun 10 2024 | 121.72 | -0.28 | -0.23% | 120.86 | 121.72 | 120.86 | 383 |
| Jun 07 2024 | 122.00 | 0.00 | 0.00% | 122.00 | 122.00 | 122.00 | 0 |
| Jun 06 2024 | 122.00 | 7.61 | 6.65% | 120.15 | 122.00 | 120.15 | 613 |
| Jun 05 2024 | 114.39 | 0.00 | 0.00% | 114.39 | 114.39 | 114.39 | 0 |
| Jun 04 2024 | 114.39 | -2.48 | -2.12% | 114.39 | 114.39 | 114.39 | 193 |
| Jun 03 2024 | 116.87 | 2.37 | 2.07% | 118.00 | 118.00 | 116.87 | 25 |
| May 31 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 0 |
| May 30 2024 | 114.50 | 0.31 | 0.27% | 112.72 | 114.64 | 112.72 | 21 |
| May 29 2024 | 114.19 | -8.82 | -7.17% | 116.20 | 116.20 | 113.71 | 787 |
| May 28 2024 | 123.01 | 1.02 | 0.84% | 123.01 | 123.01 | 123.01 | 10 |
| May 27 2024 | 121.99 | 0.00 | 0.00% | 121.99 | 121.99 | 121.99 | 0 |
| May 24 2024 | 121.99 | -0.81 | -0.66% | 119.49 | 121.99 | 119.49 | 34 |
| May 23 2024 | 122.80 | -0.08 | -0.07% | 122.73 | 122.80 | 122.56 | 848 |
| May 22 2024 | 122.88 | 2.04 | 1.69% | 121.61 | 122.88 | 121.61 | 54 |
| May 21 2024 | 120.84 | 1.48 | 1.24% | 121.12 | 121.12 | 119.39 | 54 |
| May 20 2024 | 119.36 | 0.00 | 0.00% | 119.36 | 119.36 | 119.36 | 0 |
| May 17 2024 | 119.36 | 1.30 | 1.10% | 119.41 | 119.49 | 119.36 | 270 |
| May 16 2024 | 118.06 | 7.65 | 6.93% | 118.00 | 118.15 | 118.00 | 71 |
| May 15 2024 | 110.41 | 0.00 | 0.00% | 110.41 | 110.41 | 110.41 | 0 |
| May 14 2024 | 110.41 | -4.00 | -3.50% | 110.41 | 110.41 | 110.41 | 90 |
| May 13 2024 | 114.41 | 3.52 | 3.17% | 114.22 | 114.41 | 113.34 | 22 |
| May 10 2024 | 110.89 | 0.00 | 0.00% | 110.89 | 110.89 | 110.89 | 0 |
| May 09 2024 | 110.89 | 1.16 | 1.06% | 111.49 | 111.49 | 110.89 | 60 |
| May 08 2024 | 109.73 | 1.72 | 1.59% | 109.39 | 110.00 | 109.17 | 363 |
| May 07 2024 | 108.01 | 0.79 | 0.74% | 107.93 | 108.80 | 107.93 | 186 |
| May 06 2024 | 107.22 | 1.72 | 1.63% | 105.50 | 108.20 | 105.50 | 413 |
| May 03 2024 | 105.50 | 5.50 | 5.50% | 105.40 | 105.50 | 105.40 | 41 |
| May 02 2024 | 100.00 | -2.60 | -2.53% | 100.00 | 100.00 | 100.00 | 12 |
| Apr 30 2024 | 102.60 | 0.00 | 0.00% | 101.59 | 102.60 | 101.59 | 318 |
| Apr 29 2024 | 102.60 | 2.51 | 2.51% | 101.00 | 102.60 | 101.00 | 159 |
| Apr 26 2024 | 100.09 | 5.16 | 5.44% | 99.50 | 100.84 | 99.50 | 600 |
| Apr 25 2024 | 94.93 | -3.34 | -3.40% | 94.93 | 94.93 | 94.93 | 30 |
| Apr 24 2024 | 98.27 | 0.64 | 0.66% | 99.98 | 100.00 | 98.27 | 96 |
| Apr 23 2024 | 97.63 | 4.34 | 4.65% | 96.59 | 97.63 | 96.59 | 126 |
| Apr 22 2024 | 93.29 | 2.74 | 3.03% | 94.23 | 94.23 | 93.29 | 401 |
