Advertisement
Advertisement
Short VIX Futures Index (^SHORTVOL)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Follow
At close: 04:20PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 996.58 | 1,009.05 | 989.60 | 996.01 | 996.01 | - |
| Mar 30, 2023 | 994.07 | 998.13 | 956.19 | 989.96 | 989.96 | - |
| Mar 29, 2023 | 984.94 | 996.15 | 973.62 | 991.13 | 991.13 | - |
| Mar 28, 2023 | 933.85 | 961.74 | 926.38 | 955.28 | 955.28 | - |
| Mar 27, 2023 | 924.66 | 939.78 | 905.92 | 935.37 | 935.37 | - |
| Mar 24, 2023 | 833.68 | 900.69 | 801.64 | 896.16 | 896.16 | - |
| Mar 23, 2023 | 916.43 | 935.47 | 855.53 | 868.71 | 868.71 | - |
| Mar 22, 2023 | 928.35 | 956.54 | 886.07 | 898.35 | 898.35 | - |
| Mar 21, 2023 | 894.70 | 926.79 | 889.73 | 919.69 | 919.69 | - |
| Mar 20, 2023 | 810.65 | 850.88 | 797.69 | 847.64 | 847.64 | - |
| Mar 17, 2023 | 886.10 | 895.23 | 795.78 | 808.37 | 808.37 | - |
| Mar 16, 2023 | 809.18 | 910.29 | 803.72 | 905.70 | 905.70 | - |
| Mar 15, 2023 | 830.76 | 853.70 | 746.97 | 829.29 | 829.29 | - |
| Mar 14, 2023 | 916.00 | 950.30 | 876.61 | 900.61 | 900.61 | - |
| Mar 13, 2023 | 784.33 | 872.92 | 770.95 | 857.51 | 857.51 | - |
| Mar 10, 2023 | 978.40 | 985.12 | 780.59 | 879.88 | 879.88 | - |
| Mar 09, 2023 | 1,118.01 | 1,127.06 | 980.01 | 992.12 | 992.12 | - |
| Mar 08, 2023 | 1,088.52 | 1,113.82 | 1,080.72 | 1,110.54 | 1,110.54 | - |
| Mar 07, 2023 | 1,112.27 | 1,131.95 | 1,081.34 | 1,087.90 | 1,087.90 | - |
| Mar 06, 2023 | 1,102.72 | 1,119.39 | 1,102.72 | 1,114.24 | 1,114.24 | - |
| Mar 03, 2023 | 1,074.10 | 1,101.82 | 1,072.59 | 1,098.66 | 1,098.66 | - |
| Mar 02, 2023 | 1,011.07 | 1,067.48 | 1,010.32 | 1,065.33 | 1,065.33 | - |
| Mar 01, 2023 | 1,026.75 | 1,047.31 | 1,004.54 | 1,027.51 | 1,027.51 | - |
| Feb 28, 2023 | 1,019.63 | 1,048.20 | 1,017.27 | 1,040.81 | 1,040.81 | - |
| Feb 27, 2023 | 1,005.81 | 1,025.41 | 1,004.18 | 1,016.51 | 1,016.51 | - |
| Feb 24, 2023 | 982.96 | 986.71 | 953.10 | 977.19 | 977.19 | - |
| Feb 23, 2023 | 1,005.17 | 1,025.37 | 975.06 | 1,020.30 | 1,020.30 | - |
| Feb 22, 2023 | 955.59 | 989.87 | 943.29 | 983.50 | 983.50 | - |
| Feb 21, 2023 | 992.27 | 999.54 | 947.02 | 958.68 | 958.68 | - |
| Feb 17, 2023 | 1,015.78 | 1,037.69 | 993.98 | 1,033.60 | 1,033.60 | - |
| Feb 16, 2023 | 1,072.66 | 1,093.40 | 1,039.82 | 1,039.82 | 1,039.82 | - |
| Feb 15, 2023 | 1,070.08 | 1,096.53 | 1,067.43 | 1,095.74 | 1,095.74 | - |
| Feb 14, 2023 | 1,043.20 | 1,086.23 | 1,037.79 | 1,079.34 | 1,079.34 | - |
| Feb 13, 2023 | 1,016.94 | 1,042.82 | 1,012.36 | 1,037.50 | 1,037.50 | - |
| Feb 10, 2023 | 993.87 | 1,008.00 | 972.67 | 1,000.73 | 1,000.73 | - |
| Feb 09, 2023 | 1,059.88 | 1,071.03 | 1,006.93 | 1,013.69 | 1,013.69 | - |
| Feb 08, 2023 | 1,072.04 | 1,087.27 | 1,023.36 | 1,038.70 | 1,038.70 | - |
| Feb 07, 2023 | 1,043.42 | 1,094.77 | 1,043.29 | 1,087.92 | 1,087.92 | - |
| Feb 06, 2023 | 1,069.31 | 1,073.59 | 1,046.82 | 1,053.82 | 1,053.82 | - |
| Feb 03, 2023 | 1,062.53 | 1,090.63 | 1,040.60 | 1,077.50 | 1,077.50 | - |
| Feb 02, 2023 | 1,137.99 | 1,148.08 | 1,057.24 | 1,088.87 | 1,088.87 | - |
| Feb 01, 2023 | 1,080.91 | 1,126.69 | 1,056.19 | 1,115.50 | 1,115.50 | - |
| Jan 31, 2023 | 1,057.34 | 1,089.52 | 1,050.59 | 1,081.89 | 1,081.89 | - |
| Jan 30, 2023 | 1,061.81 | 1,066.35 | 1,037.17 | 1,056.66 | 1,056.66 | - |
| Jan 27, 2023 | 1,068.51 | 1,106.26 | 1,068.51 | 1,087.07 | 1,087.07 | - |
| Jan 26, 2023 | 1,067.94 | 1,073.15 | 1,044.51 | 1,070.87 | 1,070.87 | - |
| Jan 25, 2023 | 1,020.85 | 1,060.33 | 987.61 | 1,054.66 | 1,054.66 | - |
| Jan 24, 2023 | 1,007.69 | 1,060.00 | 1,007.69 | 1,052.07 | 1,052.07 | - |
| Jan 23, 2023 | 1,005.41 | 1,021.60 | 1,000.89 | 1,016.43 | 1,016.43 | - |
| Jan 20, 2023 | 976.51 | 1,012.12 | 969.88 | 1,005.46 | 1,005.46 | - |
| Jan 19, 2023 | 963.54 | 983.01 | 950.55 | 976.31 | 976.31 | - |
| Jan 18, 2023 | 1,027.34 | 1,029.76 | 969.23 | 976.73 | 976.73 | - |
| Jan 17, 2023 | 1,007.22 | 1,023.06 | 996.96 | 1,013.05 | 1,013.05 | - |
| Jan 13, 2023 | 994.93 | 1,030.35 | 994.51 | 1,023.80 | 1,023.80 | - |
| Jan 12, 2023 | 970.92 | 998.13 | 954.84 | 995.00 | 995.00 | - |
| Jan 11, 2023 | 958.97 | 959.61 | 945.26 | 949.51 | 949.51 | - |
| Jan 10, 2023 | 913.68 | 957.33 | 912.39 | 954.06 | 954.06 | - |
| Jan 09, 2023 | 923.06 | 934.96 | 905.87 | 914.03 | 914.03 | - |
| Jan 06, 2023 | 917.72 | 934.28 | 906.19 | 923.12 | 923.12 | - |
| Jan 05, 2023 | 900.07 | 903.08 | 884.09 | 899.08 | 899.08 | - |
| Jan 04, 2023 | 886.29 | 908.83 | 882.54 | 904.30 | 904.30 | - |
| Jan 03, 2023 | 880.92 | 888.19 | 850.96 | 882.33 | 882.33 | - |
| Dec 30, 2022 | 864.56 | 876.73 | 856.00 | 873.20 | 873.20 | - |
| Dec 29, 2022 | 875.72 | 884.76 | 872.10 | 876.26 | 876.26 | - |
| Dec 28, 2022 | 868.90 | 884.32 | 858.30 | 862.00 | 862.00 | - |
| Dec 27, 2022 | 859.85 | 866.91 | 842.75 | 863.13 | 863.13 | - |
| Dec 23, 2022 | 840.67 | 867.34 | 831.41 | 861.21 | 861.21 | - |
| Dec 22, 2022 | 885.35 | 885.35 | 823.58 | 835.02 | 835.02 | - |
| Dec 21, 2022 | 873.83 | 890.00 | 870.24 | 883.71 | 883.71 | - |
| Dec 20, 2022 | 846.19 | 863.70 | 831.41 | 856.04 | 856.04 | - |
| Dec 19, 2022 | 832.03 | 860.82 | 830.55 | 845.45 | 845.45 | - |
| Dec 16, 2022 | 815.47 | 836.92 | 801.27 | 826.70 | 826.70 | - |
| Dec 15, 2022 | 871.64 | 873.98 | 808.36 | 827.80 | 827.80 | - |
| Dec 14, 2022 | 860.46 | 892.62 | 846.67 | 882.05 | 882.05 | - |
| Dec 13, 2022 | 866.66 | 870.02 | 826.08 | 857.79 | 857.79 | - |
| Dec 12, 2022 | 819.92 | 829.40 | 813.23 | 819.46 | 819.46 | - |
| Dec 09, 2022 | 831.54 | 836.79 | 813.78 | 816.63 | 816.63 | - |
| Dec 08, 2022 | 817.34 | 839.68 | 810.84 | 834.56 | 834.56 | - |
| Dec 07, 2022 | 824.34 | 832.02 | 810.44 | 819.52 | 819.52 | - |
| Dec 06, 2022 | 862.12 | 867.68 | 822.21 | 832.23 | 832.23 | - |
| Dec 05, 2022 | 860.46 | 873.16 | 837.72 | 853.76 | 853.76 | - |
| Dec 02, 2022 | 842.83 | 873.16 | 842.83 | 871.35 | 871.35 | - |
| Dec 01, 2022 | 841.24 | 856.56 | 824.79 | 854.28 | 854.28 | - |
| Nov 30, 2022 | 810.75 | 845.90 | 795.44 | 841.66 | 841.66 | - |
| Nov 29, 2022 | 802.54 | 811.94 | 792.45 | 810.58 | 810.58 | - |
| Nov 28, 2022 | 815.23 | 821.49 | 790.65 | 796.25 | 796.25 | - |
| Nov 25, 2022 | 825.50 | 832.37 | 821.88 | 828.21 | 828.21 | - |
| Nov 23, 2022 | 814.66 | 834.73 | 811.17 | 832.07 | 832.07 | - |
| Nov 22, 2022 | 795.83 | 816.64 | 794.20 | 815.07 | 815.07 | - |
| Nov 21, 2022 | 766.80 | 789.68 | 763.83 | 787.10 | 787.10 | - |
| Nov 18, 2022 | 766.96 | 768.36 | 750.33 | 766.39 | 766.39 | - |
| Nov 17, 2022 | 737.98 | 758.29 | 737.98 | 758.29 | 758.29 | - |
| Nov 16, 2022 | 740.56 | 751.97 | 737.71 | 750.12 | 750.12 | - |
| Nov 15, 2022 | 758.66 | 758.66 | 709.23 | 733.00 | 733.00 | - |
| Nov 14, 2022 | 739.81 | 760.71 | 739.81 | 742.65 | 742.65 | - |
| Nov 11, 2022 | 723.27 | 742.67 | 720.37 | 739.07 | 739.07 | - |
| Nov 10, 2022 | 736.90 | 747.47 | 726.65 | 734.88 | 734.88 | - |
| Nov 09, 2022 | 713.55 | 714.38 | 688.75 | 692.74 | 692.74 | - |
| Nov 08, 2022 | 744.07 | 744.58 | 708.54 | 718.57 | 718.57 | - |
| Nov 07, 2022 | 735.38 | 745.00 | 727.45 | 738.80 | 738.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
