^VIX
CBOE Volatility Index CXI · ^VIX
$18.77
+2.04
(+12.19%)
Neutral · +0.97σ
Price alert —
Loading…
Sign in to get a one-time email the moment ^VIX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $18.01 | $19.50 | $17.68 | $18.77 | — |
| 2026-07-16 | $15.82 | $17.23 | $15.77 | $16.73 | — |
| 2026-07-15 | $16.20 | $16.57 | $15.64 | $15.67 | — |
| 2026-07-14 | $17.21 | $17.56 | $16.15 | $16.50 | — |
| 2026-07-13 | $16.32 | $17.41 | $16.03 | $17.16 | — |
| 2026-07-10 | $16.06 | $16.16 | $14.96 | $15.03 | — |
| 2026-07-09 | $16.58 | $17.27 | $15.76 | $15.84 | — |
| 2026-07-08 | $16.55 | $18.91 | $16.35 | $16.90 | — |
| 2026-07-07 | $15.87 | $16.64 | $15.53 | $16.13 | — |
| 2026-07-06 | $16.40 | $16.50 | $15.56 | $15.57 | — |
| 2026-07-02 | $17.05 | $17.21 | $15.79 | $16.15 | — |
| 2026-07-01 | $17.11 | $17.30 | $15.97 | $16.59 | — |
| 2026-06-30 | $17.54 | $17.75 | $16.27 | $16.45 | — |
| 2026-06-29 | $18.60 | $19.45 | $17.49 | $17.65 | — |
| 2026-06-26 | $19.70 | $20.72 | $18.20 | $18.41 | — |
| 2026-06-25 | $18.11 | $19.95 | $17.72 | $18.89 | — |
| 2026-06-24 | $19.13 | $20.34 | $18.04 | $18.63 | — |
| 2026-06-23 | $19.67 | $20.54 | $18.61 | $19.49 | — |
| 2026-06-22 | $17.48 | $17.92 | $16.49 | $17.28 | — |
| 2026-06-18 | $17.23 | $17.60 | $16.35 | $16.40 | — |
| 2026-06-17 | $16.08 | $18.84 | $16.02 | $18.44 | — |
| 2026-06-16 | $16.20 | $16.44 | $15.77 | $16.41 | — |
| 2026-06-15 | $16.78 | $16.85 | $15.98 | $16.20 | — |
| 2026-06-12 | $19.51 | $19.85 | $17.59 | $17.68 | — |
| 2026-06-11 | $21.25 | $22.59 | $19.36 | $19.44 | — |
| 2026-06-10 | $20.10 | $22.66 | $20.06 | $22.22 | — |
| 2026-06-09 | $18.19 | $23.34 | $17.52 | $19.87 | — |
| 2026-06-08 | $20.29 | $20.35 | $17.94 | $18.92 | — |
| 2026-06-05 | $15.87 | $21.57 | $15.56 | $21.51 | — |
| 2026-06-04 | $16.33 | $16.80 | $15.18 | $15.40 | — |
| 2026-06-03 | $15.97 | $16.63 | $15.94 | $16.06 | — |
| 2026-06-02 | $16.28 | $16.29 | $15.71 | $15.77 | — |
| 2026-06-01 | $15.88 | $16.34 | $15.71 | $16.05 | — |
| 2026-05-29 | $15.81 | $15.88 | $15.22 | $15.32 | — |
| 2026-05-28 | $16.76 | $16.85 | $15.61 | $15.74 | — |
| 2026-05-27 | $17.01 | $17.18 | $16.29 | $16.29 | — |
| 2026-05-26 | $16.92 | $17.23 | $16.56 | $17.01 | — |
| 2026-05-25 | $16.81 | $16.87 | $16.53 | $16.59 | — |
| 2026-05-22 | $16.83 | $17.39 | $16.46 | $16.70 | — |
| 2026-05-21 | $17.58 | $17.87 | $16.60 | $16.76 | — |
| 2026-05-20 | $18.17 | $18.18 | $17.13 | $17.44 | — |
| 2026-05-19 | $18.01 | $18.36 | $17.66 | $18.06 | — |
| 2026-05-18 | $19.25 | $19.44 | $17.70 | $17.82 | — |
| 2026-05-15 | $18.07 | $19.27 | $17.80 | $18.43 | — |
| 2026-05-14 | $17.86 | $18.08 | $17.20 | $17.26 | — |
| 2026-05-13 | $17.98 | $18.40 | $17.76 | $17.87 | — |
| 2026-05-12 | $18.77 | $19.10 | $17.92 | $17.99 | — |
| 2026-05-11 | $18.21 | $18.47 | $17.90 | $18.38 | — |
| 2026-05-08 | $17.37 | $17.53 | $16.82 | $17.19 | — |
| 2026-05-07 | $17.53 | $17.60 | $16.85 | $17.08 | — |
| 2026-05-06 | $17.15 | $17.46 | $16.18 | $17.39 | — |
| 2026-05-05 | $17.95 | $18.02 | $17.20 | $17.38 | — |
| 2026-05-04 | $17.38 | $19.08 | $17.15 | $18.29 | — |
| 2026-05-01 | $17.01 | $17.39 | $16.44 | $16.99 | — |
| 2026-04-30 | $18.68 | $18.73 | $16.87 | $16.89 | — |
| 2026-04-29 | $17.83 | $19.00 | $17.81 | $18.81 | — |
| 2026-04-28 | $18.30 | $19.43 | $17.78 | $17.83 | — |
| 2026-04-27 | $19.21 | $19.27 | $18.02 | $18.02 | — |
| 2026-04-24 | $18.89 | $19.35 | $18.46 | $18.71 | — |
| 2026-04-23 | $19.42 | $21.56 | $18.70 | $19.31 | — |
| 2026-04-22 | $19.03 | $19.54 | $18.68 | $18.92 | — |
| 2026-04-21 | $19.18 | $20.85 | $18.75 | $19.50 | — |
| 2026-04-20 | $19.58 | $19.99 | $18.77 | $18.87 | — |
| 2026-04-17 | $18.18 | $18.24 | $16.87 | $17.48 | — |
| 2026-04-16 | $18.04 | $19.09 | $17.76 | $17.94 | — |
| 2026-04-15 | $18.18 | $18.50 | $17.40 | $18.17 | — |
| 2026-04-14 | $18.73 | $18.76 | $17.89 | $18.36 | — |
| 2026-04-13 | $21.17 | $21.58 | $18.96 | $19.12 | — |
| 2026-04-10 | $19.71 | $20.28 | $18.83 | $19.23 | — |
| 2026-04-09 | $21.25 | $21.63 | $19.45 | $19.49 | — |
| 2026-04-08 | $20.97 | $22.17 | $19.91 | $21.04 | — |
| 2026-04-07 | $25.09 | $28.00 | $24.34 | $25.78 | — |
| 2026-04-06 | $24.93 | $25.30 | $23.78 | $24.17 | — |
| 2026-04-02 | $26.78 | $27.89 | $23.87 | $23.87 | — |
| 2026-04-01 | $24.30 | $25.35 | $23.50 | $24.54 | — |
| 2026-03-31 | $29.53 | $29.64 | $25.08 | $25.25 | — |
| 2026-03-30 | $30.79 | $31.52 | $29.33 | $30.61 | — |
| 2026-03-27 | $27.54 | $31.65 | $27.54 | $31.05 | — |
| 2026-03-26 | $26.49 | $28.49 | $26.12 | $27.44 | — |
| 2026-03-25 | $25.79 | $26.67 | $24.82 | $25.33 | — |
| 2026-03-24 | $25.91 | $27.94 | $25.64 | $26.95 | — |
| 2026-03-23 | $30.04 | $31.04 | $20.28 | $26.15 | — |
| 2026-03-20 | $24.46 | $29.28 | $23.68 | $26.78 | — |
| 2026-03-19 | $25.60 | $27.52 | $23.54 | $24.06 | — |
| 2026-03-18 | $21.51 | $25.13 | $21.47 | $25.09 | — |
| 2026-03-17 | $24.56 | $24.58 | $21.87 | $22.37 | — |
| 2026-03-16 | $25.88 | $26.42 | $23.23 | $23.51 | — |
| 2026-03-13 | $27.85 | $28.47 | $24.67 | $27.19 | — |
| 2026-03-12 | $25.48 | $27.33 | $24.60 | $27.29 | — |
| 2026-03-11 | $24.90 | $26.23 | $23.75 | $24.23 | — |
| 2026-03-10 | $24.39 | $26.01 | $22.19 | $24.93 | — |
| 2026-03-09 | $35.12 | $35.30 | $24.76 | $25.50 | — |
| 2026-03-06 | $23.20 | $29.93 | $22.92 | $29.49 | — |
| 2026-03-05 | $22.11 | $25.84 | $20.55 | $23.75 | — |
| 2026-03-04 | $24.39 | $24.87 | $20.40 | $21.15 | — |
| 2026-03-03 | $24.57 | $28.15 | $22.18 | $23.57 | — |
| 2026-03-02 | $24.66 | $25.24 | $20.37 | $21.44 | — |
| 2026-02-27 | $19.28 | $21.74 | $18.77 | $19.86 | — |
| 2026-02-26 | $18.07 | $20.54 | $17.50 | $18.63 | — |
| 2026-02-25 | $19.59 | $19.62 | $17.86 | $17.93 | — |
| 2026-02-24 | $21.24 | $22.08 | $19.23 | $19.55 | — |
| 2026-02-23 | $20.49 | $22.04 | $19.50 | $21.01 | — |
| 2026-02-20 | $20.04 | $21.21 | $18.76 | $19.09 | — |
| 2026-02-19 | $19.34 | $21.11 | $19.23 | $20.23 | — |
| 2026-02-18 | $19.78 | $20.34 | $18.48 | $19.62 | — |
| 2026-02-17 | $21.74 | $22.96 | $19.76 | $20.29 | — |
| 2026-02-13 | $21.48 | $22.40 | $18.92 | $20.60 | — |
| 2026-02-12 | $17.44 | $21.21 | $17.08 | $20.82 | — |
| 2026-02-11 | $17.87 | $18.96 | $16.75 | $17.65 | — |
| 2026-02-10 | $17.47 | $17.97 | $17.14 | $17.79 | — |
| 2026-02-09 | $17.95 | $19.20 | $16.90 | $17.36 | — |
| 2026-02-06 | $21.24 | $21.49 | $19.99 | $20.37 | — |
| 2026-02-05 | $19.24 | $23.10 | $19.06 | $21.77 | — |
| 2026-02-04 | $17.63 | $21.24 | $17.47 | $18.64 | — |
| 2026-02-03 | $16.16 | $20.37 | $16.05 | $18.00 | — |
| 2026-02-02 | $19.95 | $19.96 | $16.08 | $16.34 | — |
| 2026-01-30 | $18.72 | $19.27 | $16.67 | $17.44 | — |
| 2026-01-29 | $16.04 | $19.74 | $16.02 | $16.88 | — |
| 2026-01-28 | $16.09 | $17.18 | $16.05 | $16.35 | — |
| 2026-01-27 | $16.02 | $16.37 | $15.74 | $16.35 | — |
| 2026-01-26 | $16.90 | $17.39 | $15.80 | $16.15 | — |
| 2026-01-23 | $15.68 | $16.21 | $15.30 | $16.09 | — |
| 2026-01-22 | $16.65 | $16.67 | $15.27 | $15.64 | — |
| 2026-01-21 | $19.31 | $20.81 | $16.67 | $16.90 | — |
| 2026-01-20 | $19.94 | $20.99 | $18.64 | $20.09 | — |