Register for streaming realtime charts, analysis tools, and prices.
XVIXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 34.27 | 0.360 | 1.07% | 33.89 | 34.86 | 33.51 | 0.00 |
| Jul 22 2024 | 33.91 | -0.770 | -2.22% | 33.65 | 34.53 | 33.26 | 0.00 |
| Jul 21 2024 | 34.68 | 0.00 | -0.01% | 34.63 | 34.91 | 33.77 | 0.00 |
| Jul 20 2024 | 34.69 | 0.150 | 0.45% | 34.52 | 34.85 | 34.30 | 0.00 |
| Jul 19 2024 | 34.53 | 0.750 | 2.22% | 33.65 | 34.86 | 33.26 | 0.00 |
| Jul 18 2024 | 33.78 | 0.380 | 1.14% | 33.39 | 34.36 | 33.33 | 0.00 |
| Jul 17 2024 | 33.40 | -0.580 | -1.69% | 33.97 | 34.63 | 33.26 | 0.00 |
| Jul 16 2024 | 33.98 | -0.360 | -1.05% | 34.35 | 34.44 | 32.99 | 0.00 |
| Jul 15 2024 | 34.34 | 2.25 | 7.03% | 31.30 | 34.39 | 31.16 | 0.00 |
| Jul 14 2024 | 32.08 | 0.790 | 2.53% | 31.30 | 32.17 | 31.16 | 0.00 |
| Jul 13 2024 | 31.29 | 0.460 | 1.48% | 30.84 | 31.53 | 30.67 | 0.00 |
| Jul 12 2024 | 30.84 | 0.320 | 1.03% | 30.50 | 31.09 | 30.01 | 0.00 |
| Jul 11 2024 | 30.52 | -0.030 | -0.09% | 30.49 | 31.64 | 30.10 | 0.00 |
| Jul 10 2024 | 30.55 | 0.320 | 1.05% | 30.16 | 31.01 | 29.82 | 0.00 |
| Jul 09 2024 | 30.23 | 0.540 | 1.83% | 29.69 | 30.59 | 29.58 | 0.00 |
| Jul 08 2024 | 29.69 | 0.900 | 3.14% | 30.00 | 30.59 | 28.07 | 0.00 |
| Jul 07 2024 | 28.78 | -1.41 | -4.66% | 30.15 | 30.25 | 28.78 | 0.00 |
| Jul 06 2024 | 30.19 | 0.830 | 2.82% | 29.34 | 30.33 | 29.13 | 0.00 |
| Jul 05 2024 | 29.36 | -0.890 | -2.95% | 30.00 | 30.59 | 27.89 | 0.00 |
| Jul 04 2024 | 30.26 | -2.19 | -6.74% | 32.47 | 32.59 | 30.11 | 0.00 |
| Jul 03 2024 | 32.44 | -1.20 | -3.56% | 33.65 | 33.73 | 32.00 | 0.00 |
| Jul 02 2024 | 33.64 | -0.210 | -0.62% | 33.84 | 34.07 | 33.46 | 0.00 |
| Jul 01 2024 | 33.85 | 0.030 | 0.07% | 33.66 | 34.54 | 33.02 | 0.00 |
| Jun 30 2024 | 33.83 | 0.630 | 1.88% | 33.22 | 34.00 | 32.99 | 0.00 |
| Jun 29 2024 | 33.20 | -0.030 | -0.09% | 33.23 | 33.50 | 33.15 | 0.00 |
| Jun 28 2024 | 33.23 | -0.670 | -1.99% | 33.96 | 34.28 | 33.11 | 0.00 |
| Jun 27 2024 | 33.90 | 0.750 | 2.27% | 33.17 | 34.15 | 33.11 | 0.00 |
| Jun 26 2024 | 33.15 | -0.270 | -0.80% | 33.66 | 33.77 | 32.75 | 0.00 |
| Jun 25 2024 | 33.42 | 0.400 | 1.22% | 33.05 | 33.73 | 32.84 | 0.00 |
| Jun 24 2024 | 33.02 | -0.650 | -1.93% | 33.66 | 33.77 | 31.89 | 0.00 |
| Jun 23 2024 | 33.67 | -0.740 | -2.14% | 34.40 | 34.64 | 33.57 | 0.00 |
| Jun 22 2024 | 34.40 | -0.230 | -0.66% | 34.66 | 34.66 | 34.23 | 0.00 |
| Jun 21 2024 | 34.63 | 0.040 | 0.13% | 34.57 | 34.91 | 33.93 | 0.00 |
| Jun 20 2024 | 34.59 | -0.390 | -1.10% | 34.98 | 35.60 | 34.32 | 0.00 |
| Jun 19 2024 | 34.98 | 0.730 | 2.12% | 34.27 | 35.30 | 34.12 | 0.00 |
| Jun 18 2024 | 34.25 | -0.250 | -0.73% | 34.60 | 34.60 | 33.24 | 0.00 |
| Jun 17 2024 | 34.50 | -1.14 | -3.20% | 36.24 | 36.37 | 34.19 | 0.00 |
| Jun 16 2024 | 35.64 | 0.540 | 1.54% | 35.08 | 35.94 | 34.86 | 0.00 |
| Jun 15 2024 | 35.10 | 0.840 | 2.45% | 34.26 | 35.35 | 34.19 | 0.00 |
| Jun 14 2024 | 34.26 | 0.080 | 0.23% | 34.22 | 34.73 | 33.12 | 0.00 |
| Jun 13 2024 | 34.18 | -0.870 | -2.49% | 35.02 | 35.05 | 33.78 | 0.00 |
| Jun 12 2024 | 35.05 | 0.600 | 1.75% | 34.46 | 35.97 | 34.12 | 0.00 |
| Jun 11 2024 | 34.45 | -1.65 | -4.57% | 36.12 | 36.14 | 33.81 | 0.00 |
| Jun 10 2024 | 36.10 | -0.370 | -1.02% | 36.24 | 36.53 | 35.98 | 0.00 |
| Jun 09 2024 | 36.47 | 0.210 | 0.58% | 36.24 | 36.61 | 36.11 | 0.00 |
| Jun 08 2024 | 36.26 | 0.040 | 0.11% | 36.21 | 36.51 | 36.13 | 0.00 |
| Jun 07 2024 | 36.22 | -1.32 | -3.53% | 37.53 | 37.80 | 35.86 | 0.00 |
| Jun 06 2024 | 37.55 | -0.530 | -1.38% | 38.07 | 38.18 | 37.07 | 0.00 |
| Jun 05 2024 | 38.07 | 0.530 | 1.40% | 36.87 | 38.27 | 36.68 | 0.00 |
| Jun 04 2024 | 37.55 | 0.510 | 1.37% | 37.08 | 37.72 | 36.85 | 0.00 |
| Jun 03 2024 | 37.04 | -0.180 | -0.48% | 37.17 | 37.90 | 37.00 | 0.00 |
| Jun 02 2024 | 37.22 | -0.330 | -0.87% | 37.55 | 37.76 | 36.93 | 0.00 |
| Jun 01 2024 | 37.55 | 0.490 | 1.33% | 37.06 | 37.68 | 36.93 | 0.00 |
| May 31 2024 | 37.05 | 0.170 | 0.45% | 36.87 | 37.84 | 36.65 | 0.00 |
| May 30 2024 | 36.89 | -0.190 | -0.50% | 37.09 | 37.62 | 36.47 | 0.00 |
| May 29 2024 | 37.07 | -0.780 | -2.06% | 37.81 | 38.22 | 36.84 | 0.00 |
| May 28 2024 | 37.85 | -0.490 | -1.28% | 38.25 | 38.64 | 37.12 | 0.00 |
| May 27 2024 | 38.34 | 0.680 | 1.81% | 37.13 | 39.10 | 36.85 | 0.00 |
| May 26 2024 | 37.66 | 0.760 | 2.07% | 36.93 | 38.20 | 36.75 | 0.00 |
| May 25 2024 | 36.90 | 0.180 | 0.48% | 36.65 | 37.16 | 36.55 | 0.00 |
| May 24 2024 | 36.72 | -0.290 | -0.77% | 37.13 | 37.66 | 35.81 | 0.00 |
| May 23 2024 | 37.01 | 0.160 | 0.43% | 36.80 | 38.81 | 35.15 | 0.00 |
| May 22 2024 | 36.85 | -0.490 | -1.32% | 37.31 | 37.54 | 35.99 | 0.00 |
| May 21 2024 | 37.34 | 1.30 | 3.60% | 36.12 | 37.76 | 35.76 | 0.00 |
| May 20 2024 | 36.04 | 5.83 | 19.30% | 28.41 | 36.27 | 28.20 | 0.00 |
| May 19 2024 | 30.21 | -0.550 | -1.79% | 30.75 | 30.89 | 30.11 | 0.00 |
| May 18 2024 | 30.76 | 0.350 | 1.14% | 30.43 | 30.99 | 30.40 | 0.00 |
| May 17 2024 | 30.42 | 1.44 | 4.95% | 28.97 | 30.70 | 28.89 | 0.00 |
| May 16 2024 | 28.98 | -0.930 | -3.11% | 29.90 | 29.94 | 28.81 | 0.00 |
| May 15 2024 | 29.91 | 1.53 | 5.38% | 28.41 | 29.94 | 28.20 | 0.00 |
| May 14 2024 | 28.38 | -0.650 | -2.24% | 29.02 | 29.13 | 28.17 | 0.00 |
| May 13 2024 | 29.03 | 0.190 | 0.65% | 28.68 | 29.47 | 28.59 | 0.00 |
| May 12 2024 | 28.85 | 0.200 | 0.69% | 28.68 | 29.05 | 28.59 | 0.00 |
| May 11 2024 | 28.65 | -0.010 | -0.03% | 28.69 | 28.96 | 28.45 | 0.00 |
| May 10 2024 | 28.66 | -1.22 | -4.10% | 29.83 | 30.06 | 28.36 | 0.00 |
| May 09 2024 | 29.88 | 0.610 | 2.09% | 29.29 | 30.10 | 29.07 | 0.00 |
| May 08 2024 | 29.27 | -0.450 | -1.50% | 29.66 | 29.91 | 28.95 | 0.00 |
| May 07 2024 | 29.72 | -0.500 | -1.64% | 30.21 | 30.81 | 29.62 | 0.00 |
| May 06 2024 | 30.22 | -0.660 | -2.14% | 29.43 | 31.57 | 29.15 | 0.00 |
| May 05 2024 | 30.87 | 0.180 | 0.60% | 30.68 | 31.21 | 30.28 | 0.00 |
| May 04 2024 | 30.69 | 0.110 | 0.37% | 30.54 | 31.18 | 30.49 | 0.00 |
| May 03 2024 | 30.58 | 1.14 | 3.88% | 29.43 | 30.77 | 29.15 | 0.00 |
| May 02 2024 | 29.44 | 0.100 | 0.33% | 29.30 | 29.66 | 28.51 | 0.00 |
| May 01 2024 | 29.34 | -0.420 | -1.40% | 29.65 | 29.73 | 27.71 | 0.00 |
| Apr 30 2024 | 29.75 | -1.91 | -6.02% | 31.59 | 31.99 | 28.73 | 0.00 |
| Apr 29 2024 | 31.66 | -0.490 | -1.53% | 30.15 | 31.83 | 28.27 | 0.00 |
| Apr 28 2024 | 32.15 | 0.120 | 0.37% | 32.04 | 32.96 | 31.99 | 0.00 |
| Apr 27 2024 | 32.04 | 1.23 | 4.00% | 30.84 | 32.30 | 30.33 | 0.00 |
| Apr 26 2024 | 30.80 | -0.280 | -0.91% | 31.07 | 31.17 | 30.56 | 0.00 |
| Apr 25 2024 | 31.09 | 0.220 | 0.71% | 30.91 | 31.40 | 30.25 | 0.00 |
