Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VIX1L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.29 | 0.17 | 5.45% | 3.25 | 3.31 | 3.25 | 4,555 |
| Jun 20 2024 | 3.12 | -0.01 | -0.32% | 3.12 | 3.12 | 3.12 | 1,600 |
| Jun 19 2024 | 3.13 | -0.01 | -0.32% | 3.13 | 3.13 | 3.13 | 10 |
| Jun 18 2024 | 3.14 | -0.01 | -0.32% | 3.14 | 3.14 | 3.14 | 25 |
| Jun 17 2024 | 3.15 | -0.02 | -0.63% | 3.15 | 3.15 | 3.15 | 1,580 |
| Jun 14 2024 | 3.17 | 0.15 | 4.97% | 3.05 | 3.17 | 3.05 | 17,276 |
| Jun 13 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 2,006 |
| Jun 12 2024 | 3.02 | -0.15 | -4.73% | 3.01 | 3.02 | 3.01 | 4,970 |
| Jun 11 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |
| Jun 10 2024 | 3.17 | 0.06 | 1.93% | 3.18 | 3.18 | 3.17 | 1,054 |
| Jun 07 2024 | 3.11 | -0.01 | -0.32% | 3.11 | 3.11 | 3.11 | 710 |
| Jun 06 2024 | 3.12 | -0.15 | -4.59% | 3.16 | 3.16 | 3.12 | 2,940 |
| Jun 05 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Jun 04 2024 | 3.27 | 0.03 | 0.93% | 3.27 | 3.27 | 3.27 | 20 |
| Jun 03 2024 | 3.24 | 0.00 | 0.00% | 3.20 | 3.27 | 3.18 | 15,180 |
| May 31 2024 | 3.24 | -0.17 | -4.99% | 3.24 | 3.24 | 3.24 | 6,300 |
| May 30 2024 | 3.41 | 0.09 | 2.71% | 3.46 | 3.46 | 3.41 | 4,500 |
| May 29 2024 | 3.32 | 0.18 | 5.73% | 3.251 | 3.3315 | 3.251 | 1,040 |
| May 28 2024 | 3.14 | 0.01 | 0.32% | 3.15 | 3.15 | 3.14 | 2,630 |
| May 27 2024 | 3.13 | 0.00 | 0.00% | 3.16 | 3.16 | 3.13 | 400 |
| May 24 2024 | 3.13 | 0.00 | 0.00% | 3.29 | 3.29 | 3.13 | 1,280 |
| May 23 2024 | 3.13 | -0.04 | -1.26% | 3.18 | 3.18 | 3.13 | 3,465 |
| May 22 2024 | 3.17 | -0.04 | -1.25% | 3.16 | 3.17 | 3.12 | 8,018 |
| May 21 2024 | 3.21 | 0.06 | 1.90% | 3.19 | 3.21 | 3.19 | 4,700 |
| May 20 2024 | 3.15 | -0.11 | -3.37% | 3.17 | 3.20 | 3.15 | 1,450 |
| May 17 2024 | 3.26 | 0.02 | 0.62% | 3.26 | 3.26 | 3.26 | 700 |
| May 16 2024 | 3.24 | -0.05 | -1.52% | 3.24 | 3.24 | 3.24 | 330 |
| May 15 2024 | 3.29 | -0.19 | -5.46% | 3.40 | 3.44 | 3.29 | 3,265 |
| May 14 2024 | 3.48 | 0.07 | 2.05% | 3.53 | 3.53 | 3.48 | 810 |
| May 13 2024 | 3.41 | -0.10 | -2.85% | 3.42 | 3.43 | 3.41 | 8,580 |
| May 10 2024 | 3.51 | -0.03 | -0.85% | 3.51 | 3.51 | 3.47 | 30,565 |
| May 09 2024 | 3.54 | -0.06 | -1.67% | 3.56 | 3.56 | 3.54 | 180 |
| May 08 2024 | 3.60 | 0.01 | 0.28% | 3.59 | 3.60 | 3.59 | 4,975 |
| May 07 2024 | 3.59 | -0.02 | -0.55% | 3.62 | 3.64 | 3.59 | 4,905 |
| May 06 2024 | 3.61 | -0.18 | -4.75% | 3.68 | 3.68 | 3.61 | 16,530 |
| May 03 2024 | 3.79 | -0.12 | -3.07% | 3.81 | 3.81 | 3.72 | 2,339 |
| May 02 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0 |
| Apr 30 2024 | 3.91 | 0.01 | 0.26% | 3.87 | 3.91 | 3.87 | 81 |
| Apr 29 2024 | 3.90 | -0.03 | -0.76% | 3.92 | 3.94 | 3.90 | 1,929 |
| Apr 26 2024 | 3.93 | -0.08 | -2.00% | 3.97 | 3.97 | 3.93 | 3,125 |
| Apr 25 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0 |
| Apr 24 2024 | 4.01 | -0.09 | -2.20% | 3.97 | 4.01 | 3.97 | 2,256 |
| Apr 23 2024 | 4.10 | -0.24 | -5.53% | 4.11 | 4.16 | 4.10 | 1,980 |
| Apr 22 2024 | 4.34 | -0.04 | -0.91% | 4.34 | 4.34 | 4.34 | 1 |
| Apr 19 2024 | 4.38 | 0.05 | 1.15% | 4.60 | 4.60 | 4.38 | 8,860 |
| Apr 18 2024 | 4.33 | -0.05 | -1.14% | 4.33 | 4.33 | 4.33 | 10 |
| Apr 17 2024 | 4.38 | -0.16 | -3.52% | 4.38 | 4.38 | 4.38 | 4,700 |
| Apr 16 2024 | 4.54 | 0.24 | 5.58% | 4.60 | 4.65 | 4.54 | 7,184 |
| Apr 15 2024 | 4.30 | -0.08 | -1.83% | 4.30 | 4.30 | 4.30 | 20 |
| Apr 12 2024 | 4.38 | 0.15 | 3.55% | 4.09 | 4.47 | 4.09 | 893 |
| Apr 11 2024 | 4.23 | 0.09 | 2.17% | 4.18 | 4.23 | 4.18 | 1,400 |
| Apr 10 2024 | 4.14 | -0.04 | -0.96% | 4.19 | 4.19 | 4.14 | 2,900 |
| Apr 09 2024 | 4.18 | 0.07 | 1.70% | 4.07 | 4.18 | 4.07 | 492 |
| Apr 08 2024 | 4.11 | -0.09 | -2.14% | 4.15 | 4.15 | 4.11 | 20,057 |
| Apr 05 2024 | 4.20 | 0.28 | 7.14% | 4.20 | 4.20 | 4.20 | 50 |
| Apr 04 2024 | 3.92 | -0.16 | -3.92% | 3.94 | 3.94 | 3.92 | 711 |
| Apr 03 2024 | 4.08 | -0.02 | -0.49% | 4.07 | 4.08 | 4.07 | 20,205 |
| Apr 02 2024 | 4.10 | 0.33 | 8.75% | 3.87 | 4.10 | 3.87 | 3,284 |
| Mar 28 2024 | 3.77 | -0.02 | -0.53% | 3.77 | 3.77 | 3.77 | 113 |
| Mar 27 2024 | 3.79 | -0.01 | -0.26% | 3.79 | 3.79 | 3.79 | 50 |
| Mar 26 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Mar 25 2024 | 3.80 | -0.05 | -1.30% | 3.837 | 3.837 | 3.80 | 353 |
