CBOE Near-Term VIX Futures Contract 2 Minute VWAP (VW1VX)

VW1VX
🏛️ Estados Unidos →
17.74
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-31 23.28 23.61 23.12 23.13 0.0M
2022-12-30 23.53 23.53 22.87 23.08 0.0M
2022-12-29 23.33 23.55 23.02 23.53 0.0M
2022-12-28 23.33 23.98 23.23 23.43 0.0M
2022-12-24 24.25 24.38 23.45 23.58 0.0M
2022-12-23 22.88 25.21 22.78 24.48 0.0M
2022-12-22 23.68 23.75 22.89 22.98 0.0M
2022-12-21 22.94 22.94 21.43 21.53 0.0M
2022-12-20 22.43 22.58 21.58 22.28 0.0M
2022-12-17 22.36 23.20 22.02 22.50 0.0M
2022-12-16 20.70 23.10 20.70 22.45 0.0M
2022-12-15 21.73 22.05 20.53 20.53 0.0M
2022-12-14 23.03 23.41 21.35 21.78 0.0M
2022-12-13 23.13 23.23 22.90 23.23 0.0M
2022-12-10 22.23 23.13 22.21 23.13 0.0M
2022-12-09 22.78 23.04 22.33 22.43 0.0M
2022-12-08 22.51 23.18 22.46 22.98 0.0M
2022-12-07 21.55 22.70 21.46 22.43 0.0M
2022-12-06 21.45 22.10 21.13 21.73 0.0M
2022-12-03 21.83 22.24 21.06 21.23 0.0M
2022-12-02 22.18 22.49 21.60 21.63 0.0M
2022-12-01 23.10 23.48 21.96 22.08 0.0M
2022-11-30 23.33 23.57 22.98 23.13 0.0M
2022-11-29 22.85 23.62 22.85 23.48 0.0M
2022-11-26 22.68 22.70 22.43 22.58 0.0M
2022-11-24 22.98 23.09 22.41 22.48 0.0M
2022-11-23 23.88 23.94 22.93 22.93 0.0M
2022-11-22 24.70 24.80 23.81 23.88 0.0M
2022-11-19 24.80 25.02 24.51 24.53 0.0M
2022-11-18 24.98 25.70 24.76 24.83 0.0M
2022-11-17 25.44 25.50 25.06 25.08 0.0M
2022-11-16 23.86 25.70 23.47 24.88 0.0M
2022-11-15 24.21 24.38 23.30 24.08 0.0M
2022-11-12 25.08 25.14 23.90 23.98 0.0M
2022-11-11 26.86 26.90 24.29 24.83 0.0M
2022-11-10 26.23 27.05 26.00 26.88 0.0M
2022-11-09 25.23 26.30 24.97 26.18 0.0M
2022-11-08 25.73 25.78 24.96 25.18 0.0M
2022-11-05 25.60 26.12 24.76 25.53 0.0M
2022-11-04 26.18 27.23 25.64 25.68 0.0M
2022-11-03 25.78 26.52 25.53 26.33 0.0M
2022-11-02 25.78 26.09 25.58 25.78 0.0M
2022-11-01 26.55 26.75 25.80 26.08 0.0M
2022-10-29 27.48 27.64 26.09 26.28 0.0M
2022-10-28 27.30 27.48 26.81 27.33 0.0M
2022-10-27 28.70 28.70 27.38 27.38 0.0M
2022-10-26 29.38 29.65 28.19 28.33 0.0M
2022-10-25 29.85 30.27 29.37 29.43 0.0M
2022-10-22 29.95 30.26 29.31 29.88 0.0M
2022-10-21 30.63 30.85 29.46 29.93 0.0M
2022-10-20 30.10 30.84 30.05 30.38 0.0M
2022-10-19 30.71 31.57 30.54 30.68 0.0M
2022-10-18 31.55 31.65 30.35 31.18 0.0M
2022-10-15 30.43 32.55 30.26 31.88 0.0M
2022-10-14 32.23 32.92 30.83 30.83 0.0M
2022-10-13 31.90 32.61 31.84 32.13 0.0M
2022-10-12 32.28 33.14 31.60 32.63 0.0M
2022-10-11 32.05 32.90 31.35 31.83 0.0M
2022-10-08 30.20 31.68 29.63 31.68 0.0M
2022-10-07 28.43 29.98 28.43 29.98 0.0M
2022-10-06 29.22 29.95 28.73 28.73 0.0M
2022-10-05 29.38 29.38 28.65 28.98 0.0M
2022-10-04 31.30 31.56 29.39 29.88 0.0M
2022-10-01 30.90 31.53 29.91 31.18 0.0M
2022-09-30 30.15 32.10 30.15 30.93 0.0M
2022-09-29 31.60 32.56 29.61 29.83 0.0M
2022-09-28 30.05 32.02 29.80 31.28 0.0M
2022-09-27 30.74 31.11 29.47 30.98 0.0M
2022-09-24 27.88 31.14 27.88 30.03 0.0M
2022-09-23 28.33 28.50 27.54 27.93 0.0M
2022-09-22 27.45 28.38 26.55 28.38 0.0M
2022-09-21 25.70 27.64 25.55 26.98 0.0M
2022-09-20 26.74 27.22 25.57 25.73 0.0M
2022-09-17 27.00 28.24 26.21 26.38 0.0M
2022-09-16 26.20 26.61 25.55 26.28 0.0M
2022-09-15 26.58 27.03 26.13 26.13 0.0M
2022-09-14 23.73 26.88 23.54 26.88 0.0M
2022-09-13 23.68 24.24 23.15 23.93 0.0M
2022-09-10 24.23 24.23 23.61 23.83 0.0M
2022-09-09 24.95 25.54 24.28 24.28 0.0M
2022-09-08 26.68 27.01 24.90 24.98 0.0M
2022-09-07 25.33 26.93 24.93 26.93 0.0M
2022-09-03 25.73 26.36 24.30 25.78 0.0M
2022-09-02 26.35 27.12 25.60 25.78 0.0M
2022-09-01 25.95 26.45 25.52 25.88 0.0M
2022-08-31 25.95 26.86 25.40 26.23 0.0M
2022-08-30 26.58 26.91 25.76 26.33 0.0M
2022-08-27 23.68 26.27 23.59 26.08 0.0M
2022-08-26 23.83 24.35 23.59 23.63 0.0M
2022-08-25 25.45 25.60 24.28 24.28 0.0M
2022-08-24 26.05 26.05 25.01 25.43 0.0M
2022-08-23 24.68 25.80 24.60 25.68 0.0M
2022-08-20 23.35 24.45 23.26 24.23 0.0M
2022-08-19 23.60 23.64 22.95 23.08 0.0M
2022-08-18 23.41 23.90 23.13 23.33 0.0M
2022-08-17 20.65 20.69 20.03 20.03 0.0M
2022-08-16 21.33 21.61 20.45 20.58 0.0M
2022-08-13 21.50 21.50 20.55 21.18 0.0M
2022-08-12 21.28 21.99 21.20 21.48 0.0M
2022-08-11 22.98 23.00 21.24 21.48 0.0M
2022-08-10 22.68 23.15 22.63 22.83 0.0M
2022-08-09 22.57 22.96 21.95 22.68 0.0M
2022-08-06 23.13 23.96 22.45 22.58 0.0M
2022-08-05 23.33 23.94 23.18 23.18 0.0M
2022-08-04 24.38 24.50 23.10 23.28 0.0M
2022-08-03 24.55 25.05 23.74 24.68 0.0M
2022-08-02 23.53 24.34 23.43 24.18 0.0M
2022-07-30 23.55 23.85 23.38 23.38 0.0M
2022-07-29 25.00 25.05 23.69 23.73 0.0M
2022-07-28 25.33 25.39 24.64 25.13 0.0M
2022-07-27 25.43 26.29 25.35 25.83 0.0M
2022-07-26 25.80 25.80 25.06 25.28 0.0M
2022-07-23 26.00 26.32 25.52 25.58 0.0M
2022-07-22 26.35 26.70 25.76 25.88 0.0M
2022-07-21 26.83 27.08 26.29 26.43 0.0M
2022-07-20 25.48 25.57 24.43 24.73 0.0M
2022-07-19 25.08 25.97 24.91 25.63 0.0M
2022-07-16 27.05 27.20 25.18 25.28 0.0M
2022-07-15 27.38 28.57 26.89 26.98 0.0M
2022-07-14 27.30 28.64 26.57 27.08 0.0M
2022-07-13 27.63 27.77 26.36 27.48 0.0M
2022-07-12 26.67 27.20 26.45 27.03 0.0M
2022-07-09 27.18 27.18 25.89 26.03 0.0M
2022-07-08 27.15 27.20 26.45 26.88 0.0M
2022-07-07 28.21 28.25 27.02 27.33 0.0M
2022-07-06 27.53 29.43 27.53 27.83 0.0M
2022-07-02 29.45 29.52 27.66 27.73 0.0M
2022-07-01 29.02 29.89 28.63 28.88 0.0M
2022-06-30 28.60 29.10 28.05 28.13 0.0M
2022-06-29 27.20 28.58 26.99 28.58 0.0M
2022-06-28 28.45 28.45 27.38 27.38 0.0M
2022-06-25 28.53 28.65 28.01 28.43 0.0M
2022-06-24 29.05 29.78 28.70 29.08 0.0M
2022-06-23 30.85 31.24 29.02 29.03 0.0M
2022-06-22 30.10 30.27 29.40 29.98 0.0M
2022-06-18 31.64 31.96 30.64 30.83 0.0M
2022-06-17 30.49 32.70 30.40 32.23 0.0M
2022-06-16 31.66 31.75 29.10 29.78 0.0M
2022-06-15 32.10 33.37 32.10 32.88 0.0M
2022-06-14 30.23 33.88 30.11 33.43 0.0M
2022-06-11 26.23 29.20 26.21 28.18 0.0M
2022-06-10 24.93 26.42 24.45 26.28 0.0M
2022-06-09 24.80 25.38 24.57 24.78 0.0M
2022-06-08 26.16 26.45 24.72 24.78 0.0M
2022-06-07 25.68 25.94 25.25 25.68 0.0M
2022-06-04 25.58 26.65 25.57 25.93 0.0M
2022-06-03 26.15 26.35 25.12 25.63 0.0M
2022-06-02 26.25 27.76 25.87 26.23 0.0M
2022-06-01 27.25 28.24 26.32 26.43 0.0M
2022-05-28 28.15 28.15 26.83 26.83 0.0M
2022-05-27 28.53 28.55 27.84 28.18 0.0M
2022-05-26 29.05 29.95 28.25 28.38 0.0M
2022-05-25 30.00 30.33 29.06 29.38 0.0M
2022-05-24 28.61 29.52 28.54 28.78 0.0M
2022-05-21 28.55 31.65 28.10 29.68 0.0M
2022-05-20 31.69 32.90 29.18 29.18 0.0M
2022-05-19 27.63 31.68 27.50 31.68 0.0M
2022-05-18 27.04 27.10 25.88 26.43 0.0M
2022-05-17 29.35 29.35 27.39 27.63 0.0M
2022-05-14 30.38 30.55 28.82 28.93 0.0M
2022-05-13 32.20 33.44 31.17 31.23 0.0M
2022-05-12 31.90 33.63 30.56 31.73 0.0M
2022-05-11 32.77 33.77 31.76 32.28 0.0M
2022-05-10 31.55 33.83 31.30 33.83 0.0M
2022-05-07 31.20 33.75 30.78 30.78 0.0M
2022-05-06 26.18 31.90 26.18 31.23 0.0M
2022-05-05 28.48 28.80 25.72 26.18 0.0M
2022-05-04 30.55 31.26 28.73 28.73 0.0M
2022-05-03 31.05 33.38 30.91 31.18 0.0M
2022-04-30 28.80 31.65 28.78 31.25 0.0M
2022-04-29 29.40 29.92 27.86 29.28 0.0M
2022-04-28 29.39 30.76 29.02 30.48 0.0M
2022-04-27 27.18 30.98 27.10 30.98 0.0M
2022-04-26 28.50 29.35 27.20 27.23 0.0M
2022-04-23 24.74 28.48 24.49 28.48 0.0M
2022-04-22 22.95 24.90 22.51 24.73 0.0M
2022-04-21 23.85 23.85 22.85 22.93 0.0M
2022-04-20 22.35 23.10 20.84 21.73 0.0M
2022-04-19 24.05 24.15 22.58 22.58 0.0M
2022-04-15 22.60 23.63 22.31 23.63 0.0M
2022-04-14 24.10 24.95 22.67 22.88 0.0M
2022-04-13 25.12 25.49 23.40 24.98 0.0M
2022-04-12 23.35 24.78 23.04 24.78 0.0M
2022-04-09 22.90 23.64 22.05 22.88 0.0M
2022-04-08 23.77 24.34 22.72 23.08 0.0M
2022-04-07 22.79 25.55 22.79 23.88 0.0M
2022-04-06 21.15 23.23 20.98 22.98 0.0M
2022-04-05 22.18 22.50 21.01 21.03 0.0M
2022-04-02 23.03 23.36 22.34 22.48 0.0M
2022-04-01 21.95 23.38 21.85 22.98 0.0M
2022-03-31 21.93 22.60 21.62 21.98 0.0M
2022-03-30 23.00 23.00 21.76 21.78 0.0M
2022-03-29 23.88 24.75 23.00 23.03 0.0M
2022-03-26 24.25 24.65 23.48 23.58 0.0M
2022-03-25 24.68 25.07 24.06 24.28 0.0M
2022-03-24 24.93 25.72 24.90 25.18 0.0M
2022-03-23 25.55 25.57 24.75 24.85 0.0M
2022-03-22 25.95 26.13 24.84 25.38 0.0M
2022-03-19 27.45 27.94 25.58 25.58 0.0M
2022-03-18 27.63 27.88 26.72 27.18 0.0M
2022-03-17 29.68 29.75 27.53 27.53 0.0M
2022-03-16 31.75 32.74 30.19 30.38 0.0M
2022-03-15 30.10 32.59 29.70 31.58 0.0M
2022-03-12 30.23 30.97 28.78 30.83 0.0M
2022-03-11 32.30 33.20 30.25 30.25 0.0M
2022-03-10 32.75 32.83 31.20 32.13 0.0M
2022-03-09 35.32 35.73 32.25 34.08 0.0M
2022-03-08 33.56 34.69 31.60 34.63 0.0M
2022-03-05 30.73 32.99 30.32 31.73 0.0M
2022-03-04 29.99 30.66 28.92 29.78 0.0M
2022-03-03 32.34 32.34 29.45 29.83 0.0M
2022-03-02 28.45 32.38 28.28 31.53 0.0M
2022-03-01 29.57 30.32 28.13 28.70 0.0M
2022-02-26 29.49 30.31 26.90 27.38 0.0M
2022-02-25 33.30 33.42 28.59 28.88 0.0M
2022-02-24 27.42 29.65 26.73 29.55 0.0M
2022-02-23 30.10 30.10 27.47 27.68 0.0M
2022-02-19 26.66 28.64 26.40 27.93 0.0M
2022-02-18 24.95 27.78 24.84 27.78 0.0M
2022-02-17 25.35 26.30 24.52 24.53 0.0M
2022-02-16 28.69 28.69 25.27 25.73 0.0M
2022-02-15 27.81 30.44 27.55 28.08 0.0M
2022-02-12 24.77 28.70 23.76 27.58 0.0M
2022-02-11 21.71 24.68 21.30 24.38 0.0M
2022-02-10 22.23 22.23 21.15 21.28 0.0M
2022-02-09 23.48 23.64 22.32 22.43 0.0M
2022-02-08 23.90 24.65 22.89 23.43 0.0M
2022-02-05 24.24 25.93 23.41 24.18 0.0M
2022-02-04 23.33 25.67 23.25 24.85 0.0M
2022-02-03 22.35 23.14 22.05 22.93 0.0M
2022-02-02 24.60 24.97 22.78 22.83 0.0M
2022-02-01 26.85 27.77 24.83 24.83 0.0M
2022-01-29 27.92 29.91 26.83 26.88 0.0M
2022-01-28 29.50 29.66 26.80 28.53 0.0M
2022-01-27 27.80 29.03 25.89 29.03 0.0M
2022-01-26 29.64 30.71 27.39 28.53 0.0M
2022-01-25 26.52 32.30 26.31 27.90 0.0M
2022-01-22 25.41 27.40 25.00 27.40 0.0M
2022-01-21 23.35 25.18 22.60 25.18 0.0M
2022-01-20 23.85 24.00 22.70 24.00 0.0M
2022-01-19 20.33 22.71 20.33 22.48 0.0M
2022-01-15 20.34 21.39 19.67 19.78 0.0M
2022-01-14 19.01 20.48 18.32 20.48 0.0M
2022-01-13 18.83 19.15 18.23 18.58 0.0M
2022-01-12 19.98 20.70 18.95 19.13 0.0M
2022-01-11 20.10 22.83 19.88 19.88 0.0M
2022-01-08 20.90 21.26 20.36 20.43 0.0M
2022-01-07 20.89 21.30 20.27 20.98 0.0M
2022-01-06 19.23 20.78 18.80 20.78 0.0M
2022-01-05 18.78 19.52 18.58 19.08 0.0M
2022-01-04 19.43 19.66 18.88 18.88 0.0M
2022-01-01 19.78 20.10 19.53 19.63 0.0M