Canada markets closed

CBOE NASDAQ 100 Voltility (^VXN)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
18.43-0.79 (-4.11%)
At close: 04:15PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202419.4620.2318.4318.4318.43-
Apr 29, 202419.2919.8019.2219.2219.22-
Apr 26, 202419.9520.0119.1919.3319.33-
Apr 25, 202421.1421.6120.2820.3720.37-
Apr 24, 202420.2720.6620.0720.4320.43-
Apr 23, 202420.9220.9219.7819.8419.84-
Apr 22, 202422.2422.3320.9021.1121.11-
Apr 19, 202422.5723.3421.7822.9522.95-
Apr 18, 202421.7322.3620.8921.6421.64-
Apr 17, 202421.8622.8221.4022.2122.21-
Apr 16, 202422.8923.2121.3922.0122.01-
Apr 15, 202420.2522.8620.0222.8422.84-
Apr 12, 202419.7821.6319.3420.3920.39-
Apr 11, 202419.2419.7718.4018.4018.40-
Apr 10, 202419.2519.5017.2418.9918.99-
Apr 09, 202418.7619.8918.5618.5618.56-
Apr 08, 2024------
Apr 05, 202419.5919.8016.3419.2319.23-
Apr 04, 202417.7420.1017.6219.9519.95-
Apr 03, 202418.7618.7817.9318.0418.04-
Apr 02, 202418.4918.9818.0618.1818.18-
Apr 01, 202417.5918.0517.4417.5617.56-
Mar 28, 202416.7916.8916.4916.6616.66-
Mar 27, 202417.0017.4016.6016.6116.61-
Mar 26, 202417.3317.3316.7817.1017.10-
Mar 25, 202417.6517.6717.1017.2317.23-
Mar 22, 202417.4717.4816.8517.0417.04-
Mar 21, 202417.2317.6316.6017.3817.38-
Mar 20, 202419.1019.1615.3617.5517.55-
Mar 19, 202419.6519.7718.7318.7818.78-
Mar 18, 202419.6419.8519.2319.4019.40-
Mar 15, 202419.0619.9918.8019.2519.25-
Mar 14, 202417.9318.9417.9318.6118.61-
Mar 13, 202418.3318.4117.7617.9117.91-
Mar 12, 202418.9019.187.1218.1318.13-
Mar 11, 202420.0520.3119.3419.3719.37-
Mar 08, 202418.3919.6418.2319.0419.04-
Mar 07, 202418.3818.8218.3518.6118.61-
Mar 06, 202417.9918.7217.9818.5418.54-
Mar 05, 202418.0619.0217.9718.4618.46-
Mar 04, 202417.6217.6417.3217.6017.60-
Mar 01, 202417.2117.4616.9617.2017.20-
Feb 29, 202417.4817.8016.1317.2117.21-
Feb 28, 202417.8217.8817.5017.8617.86-
Feb 27, 202417.8518.0117.2417.5817.58-
Feb 26, 202418.2118.2917.7017.8317.83-
Feb 23, 202418.2718.4117.7017.7017.70-
Feb 22, 202418.3718.5218.1018.3918.39-
Feb 21, 202420.1520.2119.5319.6019.60-
Feb 20, 202419.5220.2519.4119.7819.78-
Feb 16, 202418.1918.6417.9018.6018.60-
Feb 15, 202418.2518.5717.5717.8517.85-
Feb 14, 202418.8419.1318.1018.2618.26-
Feb 13, 202418.9720.5918.7119.4919.49-
Feb 12, 202417.5918.9717.4618.0918.09-
Feb 09, 202417.1517.1516.7016.8616.86-
Feb 08, 202417.2917.3011.8316.9616.96-
Feb 07, 202417.2917.3416.9316.9416.94-
Feb 06, 202417.6117.8717.0417.3117.31-
Feb 05, 202417.8518.0317.2417.5717.57-
Feb 02, 202417.6717.8017.1117.2217.22-
Feb 01, 202418.1918.2411.2011.2011.20-
Jan 31, 202417.5818.4117.3918.2518.25-
Jan 30, 202417.5317.9311.3417.5717.57-
Jan 29, 202417.7317.7417.1617.3917.39-
Jan 26, 202417.5317.5516.7817.0317.03-
Jan 25, 202417.1117.4215.8617.2617.26-
Jan 24, 202416.3917.0016.0916.9616.96-
Jan 23, 202417.2717.3716.2316.5516.55-
Jan 22, 202418.0518.1316.9817.2017.20-
Jan 19, 202417.8218.0117.1817.4017.40-
Jan 18, 202418.2218.4417.5617.9517.95-
Jan 17, 202418.9319.4118.2118.7018.70-
Jan 16, 202417.8718.3317.4117.8717.87-
Jan 12, 202416.6216.9316.1416.5416.54-
Jan 11, 202416.5217.1916.2216.4016.40-
Jan 10, 202416.6516.6816.3216.6016.60-
Jan 09, 202417.1717.2316.5216.5516.55-
Jan 08, 202417.6017.7116.8116.8616.86-
Jan 05, 202417.5117.5317.0017.1317.13-
Jan 04, 202418.2318.2517.4717.8917.89-
Jan 03, 202418.1618.4717.4018.0218.02-
Jan 02, 202417.6218.3617.2517.5917.59-
Dec 29, 202316.5016.8715.8116.2016.20-
Dec 28, 202316.3416.5215.8916.3616.36-
Dec 27, 202316.9216.9516.0216.2216.22-
Dec 26, 202317.5617.5916.6017.0017.00-
Dec 22, 202317.1417.2916.2516.6216.62-
Dec 21, 202316.7117.8716.4417.1817.18-
Dec 20, 202315.8417.1615.6616.9816.98-
Dec 19, 202315.6715.8815.0515.8015.80-
Dec 18, 202315.8916.0215.0515.8715.87-
Dec 15, 202315.3215.8214.6115.4715.47-
Dec 14, 202315.2815.8014.8915.4215.42-
Dec 13, 202315.6715.8714.1715.3515.35-
Dec 12, 202316.2916.3415.0915.3815.38-
Dec 11, 202316.8016.8313.5616.2716.27-
Dec 08, 202316.8316.9315.6915.9415.94-
Dec 07, 202317.1417.3816.7717.0817.08-
Dec 06, 202316.9817.1816.4917.0317.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...