Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: OVX )

28.09 USD UNCHANGED
Last Price Updated: 4:02 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 28.09 28.09 28.09 28.09 0 +0.44(+1.59%)
May 02, 2024 29.06 30.33 27.25 27.65 0 -1.05(-3.66%)
May 01, 2024 28.27 29.81 26.62 28.70 0 +0.83(+2.98%)
Apr 30, 2024 27.55 28.68 27.48 27.87 0 +0.03(+0.11%)
Apr 29, 2024 28.46 28.73 27.31 27.84 0 +0.03(+0.11%)
Apr 26, 2024 28.22 28.60 27.80 27.81 0 -0.53(-1.87%)
Apr 25, 2024 29.04 29.04 27.66 28.34 0 -0.70(-2.41%)
Apr 24, 2024 29.20 30.90 28.89 29.04 0 +0.18(+0.62%)
Apr 23, 2024 29.70 30.01 26.79 28.86 0 -0.84(-2.83%)
Apr 22, 2024 30.54 30.74 29.53 29.70 0 -2.16(-6.78%)
Apr 19, 2024 31.98 32.47 31.20 31.86 0 +0.46(+1.46%)
Apr 18, 2024 31.86 32.27 31.11 31.40 0 -1.60(-4.85%)
Apr 17, 2024 33.64 33.87 32.86 33.00 0 -0.61(-1.81%)
Apr 16, 2024 33.51 34.08 33.33 33.61 0 -1.98(-5.56%)
Apr 15, 2024 31.20 37.23 30.81 35.59 0 +3.40(+10.56%)
Apr 12, 2024 34.92 34.92 31.75 32.19 0 +0.92(+2.94%)
Apr 11, 2024 30.81 31.27 29.79 31.27 0 +1.19(+3.96%)
Apr 10, 2024 28.34 31.27 27.64 30.08 0 +1.12(+3.87%)
Apr 09, 2024 29.69 29.79 28.40 28.96 0 -1.61(-5.27%)
Apr 08, 2024 31.19 31.46 30.19 30.57 0 -1.79(-5.53%)
Apr 05, 2024 33.62 33.72 31.81 32.36 0 +0.19(+0.59%)
Apr 04, 2024 27.49 35.09 27.49 32.17 0 +3.09(+10.63%)
Apr 03, 2024 28.83 30.05 28.70 29.08 0 +0.04(+0.14%)
Apr 02, 2024 27.66 29.28 26.43 29.04 0 +1.39(+5.03%)
Apr 01, 2024 27.19 27.73 25.98 27.65 0 +1.38(+5.25%)
Mar 28, 2024 26.27 26.27 26.27 26.27 0 -0.33(-1.24%)
Mar 27, 2024 26.43 26.66 26.05 26.60 0 -0.65(-2.39%)
Mar 26, 2024 27.51 27.75 27.03 27.25 0 -0.24(-0.87%)
Mar 25, 2024 27.23 27.76 27.16 27.49 0 +0.57(+2.12%)
Mar 22, 2024 27.49 27.49 26.59 26.92 0 -0.61(-2.22%)
Mar 21, 2024 30.00 30.10 27.51 27.53 0 -1.29(-4.48%)
Mar 20, 2024 29.96 29.96 28.80 28.82 0 -0.40(-1.37%)
Mar 19, 2024 30.09 30.09 29.22 29.22 0 -0.59(-1.98%)
Mar 18, 2024 30.46 30.46 29.69 29.81 0 +0.04(+0.13%)
Mar 15, 2024 31.99 33.20 29.58 29.77 0 -1.74(-5.52%)
Mar 14, 2024 33.39 33.39 26.89 31.51 0 +1.99(+6.74%)
Mar 13, 2024 28.96 29.52 28.78 29.52 0 +0.16(+0.54%)
Mar 12, 2024 29.65 30.46 28.48 29.36 0 +0.25(+0.86%)
Mar 11, 2024 30.83 31.07 28.91 29.11 0 -0.53(-1.79%)
Mar 08, 2024 29.76 29.92 29.49 29.64 0 +0.07(+0.24%)
Mar 07, 2024 30.40 30.42 29.31 29.57 0 +0.00(+0.00%)
Mar 06, 2024 30.06 32.12 29.46 29.57 0 -0.62(-2.05%)
Mar 05, 2024 32.67 33.22 29.60 30.19 0 -0.28(-0.92%)
Mar 04, 2024 32.99 33.03 30.47 30.47 0 -0.61(-1.96%)
Mar 01, 2024 31.06 31.46 30.89 31.08 0 -0.42(-1.33%)
Feb 29, 2024 31.95 32.42 31.13 31.50 0 +0.29(+0.93%)
Feb 28, 2024 31.32 33.18 30.84 31.21 0 -0.14(-0.45%)
Feb 27, 2024 31.94 31.98 31.25 31.35 0 -0.36(-1.14%)
Feb 26, 2024 32.55 32.55 31.59 31.71 0 +0.40(+1.28%)
Feb 23, 2024 31.53 31.53 30.86 31.31 0 +0.76(+2.49%)
Feb 22, 2024 31.41 31.45 30.51 30.55 0 -0.50(-1.61%)
Feb 21, 2024 31.81 33.83 30.87 31.05 0 -0.76(-2.39%)
Feb 20, 2024 32.38 32.78 31.71 31.81 0 +0.97(+3.15%)
Feb 16, 2024 30.84 30.84 30.84 30.84 0 -1.18(-3.69%)
Feb 15, 2024 34.03 34.35 31.87 32.02 0 -0.74(-2.26%)
Feb 14, 2024 34.05 34.45 31.86 32.76 0 +0.39(+1.20%)
Feb 13, 2024 34.54 34.93 32.18 32.37 0 -0.32(-0.98%)
Feb 12, 2024 35.01 35.01 32.56 32.69 0 +0.25(+0.77%)
Feb 09, 2024 33.66 33.80 31.66 32.44 0 +0.80(+2.53%)
Feb 08, 2024 33.28 33.28 30.65 31.64 0 +0.43(+1.38%)
Feb 07, 2024 35.55 35.55 31.21 31.21 0 -1.80(-5.45%)
Feb 06, 2024 37.22 37.22 33.01 33.01 0 -1.42(-4.12%)
Feb 05, 2024 37.45 37.76 34.25 34.43 0 -0.42(-1.21%)
Feb 02, 2024 37.79 38.49 34.60 34.85 0 -0.53(-1.50%)
Feb 01, 2024 37.50 37.50 34.81 35.38 0 -1.87(-5.02%)
Jan 31, 2024 37.34 38.22 36.43 37.25 0 +1.06(+2.93%)
Jan 30, 2024 38.93 38.93 35.96 36.19 0 -0.13(-0.36%)
Jan 29, 2024 37.38 37.43 36.08 36.32 0 +1.54(+4.43%)
Jan 26, 2024 37.31 37.31 33.84 34.78 0 -0.32(-0.91%)
Jan 25, 2024 35.18 35.99 33.78 35.10 0 +1.11(+3.27%)
Jan 24, 2024 35.53 35.59 33.92 33.99 0 -1.00(-2.86%)
Jan 23, 2024 37.21 37.21 34.62 34.99 0 -0.72(-2.02%)
Jan 22, 2024 35.27 36.78 34.77 35.71 0 -0.08(-0.22%)
Jan 19, 2024 36.13 36.33 34.58 35.79 0 -0.19(-0.53%)
Jan 18, 2024 39.87 39.87 35.53 35.98 0 -1.08(-2.91%)
Jan 17, 2024 39.39 39.70 36.92 37.06 0 -1.28(-3.34%)
Jan 16, 2024 40.69 41.06 36.71 38.34 0 -2.30(-5.66%)
Jan 12, 2024 40.64 40.64 40.64 40.64 0 +3.86(+10.49%)
Jan 11, 2024 38.28 38.28 35.21 36.78 0 +0.43(+1.18%)
Jan 10, 2024 38.01 38.01 35.54 36.35 0 +0.26(+0.72%)
Jan 09, 2024 37.03 37.75 35.57 36.09 0 -0.70(-1.90%)
Jan 08, 2024 37.71 38.59 36.77 36.79 0 +0.72(+2.00%)
Jan 05, 2024 38.44 39.54 36.04 36.07 0 -1.51(-4.02%)
Jan 04, 2024 38.79 39.23 37.42 37.58 0 -0.64(-1.67%)
Jan 03, 2024 39.85 39.96 37.99 38.22 0 -0.83(-2.13%)
Jan 02, 2024 38.81 39.10 37.21 39.05 0 +2.83(+7.81%)
Dec 29, 2023 36.22 36.22 36.22 36.22 0 -0.23(-0.63%)
Dec 28, 2023 36.28 36.50 34.67 36.45 0 +1.04(+2.94%)
Dec 27, 2023 37.37 37.37 34.66 35.41 0 +0.88(+2.55%)
Dec 26, 2023 37.90 37.90 33.73 34.53 0 +1.21(+3.63%)
Dec 22, 2023 33.32 33.32 33.32 33.32 0 -2.12(-5.98%)
Dec 21, 2023 43.30 43.62 34.84 35.44 0 +0.46(+1.32%)
Dec 20, 2023 37.96 37.96 34.51 34.98 0 -0.06(-0.17%)
Dec 19, 2023 38.46 38.46 34.83 35.04 0 -2.05(-5.53%)
Dec 18, 2023 38.50 38.72 36.39 37.09 0 +1.96(+5.58%)
Dec 15, 2023 40.28 40.28 34.93 35.13 0 +1.15(+3.38%)
Dec 14, 2023 37.67 39.28 33.08 33.98 0 -2.62(-7.16%)
Dec 13, 2023 36.80 40.30 33.47 36.60 0 +0.22(+0.60%)
Dec 12, 2023 37.73 38.69 35.98 36.38 0 +1.08(+3.06%)
Dec 11, 2023 38.30 38.74 34.61 35.30 0 -0.94(-2.59%)
Dec 08, 2023 38.67 38.89 36.16 36.24 0 -1.58(-4.18%)
Dec 07, 2023 38.69 38.89 37.23 37.82 0 -1.90(-4.78%)
Dec 06, 2023 39.57 40.19 36.96 39.72 0 +3.36(+9.24%)
Dec 05, 2023 39.08 39.08 36.09 36.36 0 -1.72(-4.52%)
Dec 04, 2023 37.91 39.95 37.18 38.08 0 +2.38(+6.67%)
Dec 01, 2023 37.93 37.93 34.86 35.70 0 -3.70(-9.39%)
Nov 30, 2023 41.28 42.22 38.18 39.40 0 -3.50(-8.16%)
Nov 29, 2023 42.63 46.10 41.50 42.90 0 -0.24(-0.56%)
Nov 28, 2023 43.93 43.93 41.61 43.14 0 -0.76(-1.73%)
Nov 27, 2023 45.02 45.02 42.38 43.90 0 +0.52(+1.20%)
Nov 24, 2023 43.95 44.07 41.48 43.38 0 +0.62(+1.45%)
Nov 22, 2023 42.76 42.76 42.76 42.76 0 +4.24(+11.01%)
Nov 21, 2023 40.39 40.39 38.26 38.52 0 -0.48(-1.23%)
Nov 20, 2023 41.55 41.55 38.69 39.00 0 -1.43(-3.54%)
Nov 17, 2023 42.26 42.40 39.81 40.43 0 -2.10(-4.94%)
Nov 16, 2023 40.32 43.03 39.92 42.53 0 +3.02(+7.64%)
Nov 15, 2023 39.32 39.67 38.07 39.51 0 +1.22(+3.19%)
Nov 14, 2023 43.25 43.59 38.02 38.29 0 -1.11(-2.82%)
Nov 13, 2023 41.31 41.31 39.00 39.40 0 +0.11(+0.28%)
Nov 10, 2023 41.96 41.96 39.27 39.29 0 -1.94(-4.71%)
Nov 09, 2023 41.03 41.32 39.36 41.23 0 +0.79(+1.95%)
Nov 08, 2023 38.78 41.00 38.33 40.44 0 +1.72(+4.44%)
Nov 07, 2023 36.09 38.95 36.09 38.72 0 +2.41(+6.64%)
Nov 06, 2023 39.93 39.93 35.92 36.31 0 -2.22(-5.76%)
Nov 03, 2023 39.78 40.72 38.13 38.53 0 -1.26(-3.17%)
Nov 02, 2023 37.80 39.85 37.80 39.79 0 -0.73(-1.80%)
Nov 01, 2023 40.27 41.89 39.99 40.52 0 -1.47(-3.50%)
Oct 31, 2023 41.40 43.64 41.38 41.99 0 -2.02(-4.59%)
Oct 30, 2023 45.33 45.54 43.41 44.01 0 -2.63(-5.64%)
Oct 27, 2023 44.01 46.68 41.50 46.64 0 +2.71(+6.17%)
Oct 26, 2023 42.63 44.84 42.63 43.93 0 -0.98(-2.18%)
Oct 25, 2023 39.98 44.91 39.18 44.91 0 +3.83(+9.32%)
Oct 24, 2023 41.58 41.62 38.59 41.08 0 -0.66(-1.58%)
Oct 23, 2023 43.84 44.11 40.20 41.74 0 -2.05(-4.68%)
Oct 20, 2023 47.99 48.57 43.57 43.79 0 -1.91(-4.18%)
Oct 19, 2023 43.55 45.80 41.54 45.70 0 +1.30(+2.93%)
Oct 18, 2023 43.94 44.83 42.12 44.40 0 +3.03(+7.32%)
Oct 17, 2023 40.69 41.76 40.30 41.37 0 +0.67(+1.65%)
Oct 16, 2023 44.14 43.36 40.69 40.70 0 -3.54(-8.00%)
Oct 13, 2023 42.60 44.48 40.31 44.24 0 +5.72(+14.85%)
Oct 12, 2023 38.68 38.88 37.50 38.52 0 -0.42(-1.08%)
Oct 11, 2023 37.92 40.10 37.92 38.94 0 -0.60(-1.52%)
Oct 10, 2023 41.87 42.09 38.66 39.54 0 -0.31(-0.78%)
Oct 09, 2023 37.19 39.85 37.06 39.85 0 +4.17(+11.69%)
Oct 06, 2023 35.77 36.53 35.31 35.68 0 -0.91(-2.49%)
Oct 05, 2023 34.16 37.14 33.78 36.59 0 +1.24(+3.51%)
Oct 04, 2023 32.92 35.78 32.92 35.35 0 +2.10(+6.32%)
Oct 03, 2023 31.58 33.52 31.20 33.25 0 +1.25(+3.91%)
Oct 02, 2023 31.08 33.83 31.04 32.00 0 -0.24(-0.74%)
Sep 29, 2023 31.96 32.58 30.59 32.24 0 +0.62(+1.96%)
Sep 28, 2023 32.08 32.08 30.74 31.62 0 -0.86(-2.65%)
Sep 27, 2023 30.38 32.52 29.76 32.48 0 +1.18(+3.77%)
Sep 26, 2023 30.38 32.42 29.70 31.30 0 +0.34(+1.10%)
Sep 25, 2023 30.50 31.01 30.78 30.96 0 +0.35(+1.14%)
Sep 22, 2023 32.31 32.31 30.07 30.61 0 -0.74(-2.36%)
Sep 21, 2023 29.91 31.95 29.74 31.35 0 +0.97(+3.19%)
Sep 20, 2023 30.89 31.88 28.83 30.38 0 +0.06(+0.20%)
Sep 19, 2023 26.61 30.57 26.61 30.32 0 +2.41(+8.63%)
Sep 18, 2023 27.89 28.08 26.64 27.91 0 +0.75(+2.76%)
Sep 15, 2023 25.97 27.57 25.48 27.16 0 +0.60(+2.26%)
Sep 14, 2023 27.20 29.79 25.52 26.56 0 +1.50(+5.99%)
Sep 13, 2023 24.35 26.43 23.58 25.06 0 +0.83(+3.43%)
Sep 12, 2023 26.96 26.96 23.78 24.23 0 -0.14(-0.57%)
Sep 11, 2023 27.03 27.46 24.01 24.37 0 -2.79(-10.27%)
Sep 08, 2023 28.75 28.75 27.11 27.16 0 -0.43(-1.56%)
Sep 07, 2023 29.90 30.27 27.47 27.59 0 -0.74(-2.61%)
Sep 06, 2023 29.61 29.69 28.06 28.33 0 -0.32(-1.12%)
Sep 05, 2023 31.76 31.95 27.46 28.65 0 +1.17(+4.26%)
Sep 01, 2023 27.48 27.48 27.48 27.48 0 +0.92(+3.46%)
Aug 31, 2023 27.13 28.06 26.18 26.56 0 -0.07(-0.26%)
Aug 30, 2023 27.15 28.18 25.58 26.63 0 -1.00(-3.62%)
Aug 29, 2023 29.06 29.36 27.53 27.63 0 -1.03(-3.59%)
Aug 28, 2023 27.62 29.28 27.62 28.66 0 -0.15(-0.52%)
Aug 25, 2023 27.31 28.95 27.31 28.81 0 -0.07(-0.24%)
Aug 24, 2023 29.10 29.79 28.39 28.88 0 +0.41(+1.44%)
Aug 23, 2023 29.19 30.81 28.08 28.47 0 -0.09(-0.32%)
Aug 22, 2023 29.27 29.37 28.12 28.56 0 -0.34(-1.18%)
Aug 21, 2023 29.70 29.93 28.75 28.90 0 +0.47(+1.65%)
Aug 18, 2023 30.42 30.46 28.38 28.43 0 -0.87(-2.97%)
Aug 17, 2023 29.21 29.69 28.54 29.30 0 +0.76(+2.66%)
Aug 16, 2023 29.73 29.78 27.55 28.54 0 +0.24(+0.85%)
Aug 15, 2023 27.58 29.53 26.90 28.30 0 +0.75(+2.72%)
Aug 14, 2023 28.07 28.51 26.70 27.55 0 -0.49(-1.75%)
Aug 11, 2023 27.81 28.23 27.09 28.04 0 +0.77(+2.82%)
Aug 10, 2023 28.03 28.19 26.82 27.27 0 -1.29(-4.52%)
Aug 09, 2023 27.42 29.14 26.44 28.56 0 +1.42(+5.23%)
Aug 08, 2023 28.38 29.39 27.10 27.14 0 -0.59(-2.13%)
Aug 07, 2023 28.34 28.66 27.30 27.73 0 -0.33(-1.18%)
Aug 04, 2023 27.57 28.72 27.51 28.06 0 -0.48(-1.68%)
Aug 03, 2023 28.78 29.19 28.26 28.54 0 -0.20(-0.70%)
Aug 02, 2023 27.50 29.58 27.27 28.74 0 +0.39(+1.38%)
Aug 01, 2023 27.72 28.83 27.72 28.35 0 -0.13(-0.46%)
Jul 31, 2023 29.06 29.26 28.43 28.48 0 -0.93(-3.16%)
Jul 28, 2023 27.80 29.71 27.79 29.41 0 +0.29(+1.00%)
Jul 27, 2023 29.42 30.24 28.52 29.12 0 -0.85(-2.84%)
Jul 26, 2023 29.89 31.92 29.89 29.97 0 -0.66(-2.15%)
Jul 25, 2023 30.93 32.31 30.41 30.63 0 +0.52(+1.73%)
Jul 24, 2023 31.45 31.45 30.05 30.11 0 +0.46(+1.55%)
Jul 21, 2023 31.21 31.40 29.48 29.65 0 -0.50(-1.66%)
Jul 20, 2023 31.68 31.77 30.00 30.15 0 -0.91(-2.93%)
Jul 19, 2023 30.80 31.84 29.90 31.06 0 +0.40(+1.30%)
Jul 18, 2023 30.71 31.54 30.24 30.66 0 -0.68(-2.17%)
Jul 17, 2023 32.25 33.38 30.89 31.34 0 +1.34(+4.47%)
Jul 14, 2023 30.16 30.48 29.39 30.00 0 -0.04(-0.13%)
Jul 13, 2023 32.30 32.30 29.71 30.04 0 -2.65(-8.11%)
Jul 12, 2023 34.71 34.84 32.66 32.69 0 +0.26(+0.80%)
Jul 11, 2023 39.85 39.85 32.23 32.43 0 -5.92(-15.44%)
Jul 10, 2023 34.57 38.67 32.48 38.35 0 +3.80(+11.00%)
Jul 07, 2023 34.41 37.55 31.79 34.55 0 -0.58(-1.65%)
Jul 06, 2023 34.11 36.26 32.91 35.13 0 +1.22(+3.60%)
Jul 05, 2023 34.68 34.98 33.62 33.91 0 +0.03(+0.09%)
Jul 03, 2023 33.88 33.88 33.88 33.88 0 +0.60(+1.80%)
Jun 30, 2023 39.40 39.40 33.25 33.28 0 -2.14(-6.04%)
Jun 29, 2023 38.49 39.11 35.39 35.42 0 -1.44(-3.91%)
Jun 28, 2023 38.95 40.10 36.80 36.86 0 -2.44(-6.21%)
Jun 27, 2023 39.65 39.67 37.53 39.30 0 +2.63(+7.17%)
Jun 26, 2023 38.69 38.69 36.56 36.67 0 +1.31(+3.70%)
Jun 23, 2023 38.12 38.12 35.10 35.36 0 +0.43(+1.23%)
Jun 22, 2023 36.86 37.45 34.43 34.93 0 +1.67(+5.02%)
Jun 21, 2023 36.71 36.71 32.81 33.26 0 -1.49(-4.29%)
Jun 20, 2023 34.32 35.15 33.62 34.75 0 +1.76(+5.33%)
Jun 16, 2023 32.99 32.99 32.99 32.99 0 -0.08(-0.24%)
Jun 15, 2023 36.23 37.64 32.08 33.07 0 -0.59(-1.75%)
Jun 14, 2023 32.14 38.30 32.14 33.66 0 +1.28(+3.95%)
Jun 13, 2023 34.92 36.30 31.66 32.38 0 -3.97(-10.92%)
Jun 12, 2023 33.27 36.78 32.42 36.35 0 +2.65(+7.86%)
Jun 09, 2023 34.20 34.76 33.16 33.70 0 -1.48(-4.21%)
Jun 08, 2023 36.83 36.83 33.92 35.18 0 +1.05(+3.08%)
Jun 07, 2023 35.35 35.84 34.07 34.13 0 -1.94(-5.38%)
Jun 06, 2023 38.58 38.58 35.70 36.07 0 -1.38(-3.68%)
Jun 05, 2023 42.33 42.33 37.05 37.45 0 -2.15(-5.43%)
Jun 02, 2023 39.64 41.47 38.89 39.60 0 -0.90(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.