Dark

BXMVM
Cboe S&P 500 Managed Volatility BuyWrite Index
index

Delayed

Aug 26, 2025

1466.35+0.207%(+3.03)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-08-26	1,462.44	1,466.35	1,462.15	1,466.35	+0.207%	0.000%
2025-08-25	1,464.15	1,466.43	1,463.31	1,463.32	-0.114%	+0.207%
2025-08-22	1,453.65	1,465.61	1,453.65	1,464.99	+0.949%	+0.093%
2025-08-21	1,450.98	1,454.78	1,448.40	1,451.22	-0.264%	+1.043%
2025-08-20	1,455.78	1,456.17	1,447.15	1,455.06	-0.103%	+0.776%
2025-08-19	1,460.89	1,461.83	1,455.23	1,456.56	-0.270%	+0.672%
2025-08-18	1,459.41	1,460.92	1,458.96	1,460.51	+0.103%	+0.400%
2025-08-15	1,460.27	1,460.80	1,458.90	1,459.00	-0.520%	+0.504%
2025-08-14	1,466.74	1,466.89	1,465.61	1,466.63	+0.032%	-0.019%
2025-08-13	1,466.39	1,466.62	1,465.52	1,466.16	+0.025%	+0.013%
2025-08-12	1,465.23	1,465.93	1,464.12	1,465.80	+0.241%	+0.038%
2025-08-11	1,463.10	1,464.35	1,462.20	1,462.28	-0.028%	+0.278%
2025-08-08	1,460.94	1,463.08	1,460.73	1,462.69	+0.322%	+0.250%
2025-08-07	1,460.43	1,461.12	1,455.26	1,457.99	+0.006%	+0.573%
2025-08-06	1,453.61	1,458.60	1,453.11	1,457.90	+0.368%	+0.580%
2025-08-05	1,455.67	1,456.72	1,450.39	1,452.56	-0.159%	+0.949%
2025-08-04	1,449.03	1,454.89	1,449.03	1,454.87	+0.932%	+0.789%
2025-08-01	1,446.06	1,446.06	1,435.91	1,441.44	-0.772%	+1.728%
2025-07-31	1,457.70	1,458.62	1,451.74	1,452.66	-0.107%	+0.942%
2025-07-30	1,454.83	1,456.59	1,451.49	1,454.21	+0.029%	+0.835%
2025-07-29	1,457.87	1,457.87	1,453.79	1,453.79	-0.153%	+0.864%
2025-07-28	1,456.46	1,456.66	1,454.70	1,456.02	+0.122%	+0.709%
2025-07-25	1,453.33	1,454.87	1,453.01	1,454.24	+0.201%	+0.833%
2025-07-24	1,452.98	1,453.14	1,451.33	1,451.33	+0.061%	+1.035%
2025-07-23	1,447.63	1,450.85	1,447.04	1,450.45	+0.330%	+1.096%
2025-07-22	1,443.92	1,446.12	1,441.37	1,445.68	+0.113%	+1.430%
2025-07-21	1,445.08	1,447.38	1,444.05	1,444.05	+0.099%	+1.544%
2025-07-18	1,442.18	1,442.69	1,441.47	1,442.62	-0.428%	+1.645%
2025-07-17	1,448.54	1,449.22	1,447.27	1,448.82	-0.024%	+1.210%
2025-07-16	1,448.25	1,449.17	1,447.34	1,449.17	+0.059%	+1.186%
2025-07-15	1,447.94	1,448.89	1,447.03	1,448.31	+0.067%	+1.246%
2025-07-14	1,448.01	1,448.62	1,447.01	1,447.34	-0.041%	+1.313%
2025-07-11	1,447.53	1,448.20	1,446.83	1,447.94	+0.064%	+1.271%
2025-07-10	1,446.88	1,447.87	1,446.22	1,447.01	+0.036%	+1.337%
2025-07-09	1,446.23	1,446.58	1,445.04	1,446.49	+0.016%	+1.373%
2025-07-08	1,445.38	1,446.55	1,444.22	1,446.26	+0.108%	+1.389%
2025-07-07	1,444.90	1,445.53	1,443.36	1,444.70	-0.045%	+1.499%
2025-07-03	1,444.24	1,445.36	1,443.30	1,445.35	+0.089%	+1.453%
2025-07-02	1,441.68	1,444.06	1,441.17	1,444.06	+0.185%	+1.544%
2025-07-01	1,440.70	1,442.36	1,440.44	1,441.40	-0.060%	+1.731%
2025-06-30	1,440.64	1,442.26	1,439.80	1,442.26	+0.209%	+1.670%
2025-06-27	1,439.17	1,440.66	1,437.28	1,439.25	+0.160%	+1.883%
2025-06-26	1,436.28	1,437.78	1,435.53	1,436.95	+0.197%	+2.046%
2025-06-25	1,435.09	1,435.75	1,433.16	1,434.13	+0.045%	+2.247%
2025-06-24	1,431.37	1,434.17	1,430.79	1,433.48	+0.458%	+2.293%
2025-06-23	1,420.27	1,427.11	1,416.59	1,426.95	+0.507%	+2.761%
2025-06-20	1,417.53	1,420.33	1,417.53	1,419.75	-0.444%	+3.282%
2025-06-18	1,424.34	1,426.84	1,423.89	1,426.08	+0.238%	+2.824%
2025-06-17	1,424.94	1,426.14	1,421.45	1,422.70	-0.182%	+3.068%
2025-06-16	1,424.11	1,425.65	1,424.11	1,425.29	+0.426%	+2.881%
2025-06-13	1,420.66	1,423.18	1,417.51	1,419.25	-0.280%	+3.319%
2025-06-12	1,421.19	1,423.29	1,420.69	1,423.24	+0.120%	+3.029%
2025-06-11	1,423.71	1,424.01	1,420.36	1,421.54	-0.055%	+3.152%
2025-06-10	1,421.04	1,422.57	1,419.98	1,422.32	+0.125%	+3.096%
2025-06-09	1,419.89	1,421.07	1,418.41	1,420.54	+0.130%	+3.225%
2025-06-06	1,417.46	1,419.25	1,416.39	1,418.70	+0.554%	+3.359%
2025-06-05	1,415.33	1,416.49	1,409.01	1,410.89	-0.207%	+3.931%
2025-06-04	1,413.83	1,414.74	1,412.32	1,413.81	+0.103%	+3.716%
2025-06-03	1,409.17	1,412.91	1,408.02	1,412.35	+0.310%	+3.823%
2025-06-02	1,403.47	1,408.34	1,398.67	1,407.99	+0.216%	+4.145%
2025-05-30	1,401.17	1,405.13	1,394.26	1,404.96	+0.122%	+4.370%
2025-05-29	1,405.08	1,405.34	1,397.13	1,403.25	+0.256%	+4.497%
2025-05-28	1,404.30	1,405.33	1,398.68	1,399.66	-0.235%	+4.765%
2025-05-27	1,395.54	1,402.95	1,393.39	1,402.95	+1.410%	+4.519%
2025-05-23	1,377.03	1,387.68	1,377.03	1,383.45	-0.438%	+5.992%
2025-05-22	1,388.05	1,394.37	1,386.00	1,389.53	+0.024%	+5.528%
2025-05-21	1,396.90	1,401.23	1,386.63	1,389.19	-0.842%	+5.554%
2025-05-20	1,401.38	1,402.29	1,397.51	1,400.98	-0.118%	+4.666%
2025-05-19	1,395.04	1,402.76	1,394.70	1,402.63	+0.026%	+4.543%
2025-05-16	1,400.72	1,402.28	1,400.29	1,402.27	+0.115%	+4.570%
2025-05-15	1,399.92	1,401.53	1,399.40	1,400.66	-0.050%	+4.690%
2025-05-14	1,400.66	1,401.36	1,399.77	1,401.36	+0.036%	+4.638%
2025-05-13	1,400.84	1,401.26	1,399.27	1,400.85	+0.086%	+4.676%
2025-05-12	1,399.52	1,400.90	1,399.27	1,399.65	+0.006%	+4.765%
2025-05-09	1,399.11	1,400.53	1,398.35	1,399.57	+0.131%	+4.771%
2025-05-08	1,398.10	1,399.28	1,396.82	1,397.74	-0.030%	+4.909%
2025-05-07	1,396.87	1,398.16	1,395.24	1,398.16	+0.104%	+4.877%
2025-05-06	1,396.19	1,397.67	1,394.89	1,396.71	+0.039%	+4.986%
2025-05-05	1,396.02	1,397.93	1,395.04	1,396.16	-0.037%	+5.027%
2025-05-02	1,394.29	1,397.00	1,394.24	1,396.68	+0.229%	+4.988%
2025-05-01	1,393.35	1,394.81	1,391.58	1,393.49	+0.079%	+5.229%
2025-04-30	1,385.57	1,392.39	1,380.93	1,392.39	+0.129%	+5.312%
2025-04-29	1,386.31	1,391.31	1,386.31	1,390.59	+0.195%	+5.448%
2025-04-28	1,387.38	1,389.17	1,382.78	1,387.88	+0.112%	+5.654%
2025-04-25	1,382.09	1,386.76	1,380.03	1,386.33	+0.398%	+5.772%
2025-04-24	1,372.83	1,381.92	1,372.56	1,380.84	+0.619%	+6.193%
2025-04-23	1,375.48	1,380.18	1,367.13	1,372.35	+0.873%	+6.850%
2025-04-22	1,349.83	1,362.58	1,349.83	1,360.47	+1.487%	+7.783%
2025-04-21	1,351.65	1,351.74	1,329.71	1,340.54	-1.282%	+9.385%
2025-04-17	1,359.76	1,362.61	1,356.30	1,357.95	+0.404%	+7.983%
2025-04-16	1,369.55	1,375.75	1,338.56	1,352.48	-2.240%	+8.419%
2025-04-15	1,387.91	1,396.88	1,380.94	1,383.47	-0.139%	+5.991%
2025-04-14	1,396.09	1,397.23	1,373.03	1,385.39	+0.909%	+5.844%
2025-04-11	1,346.16	1,375.73	1,336.93	1,372.91	+1.818%	+6.806%
2025-04-10	1,366.63	1,368.10	1,309.75	1,348.40	-3.093%	+8.747%
2025-04-09	1,270.57	1,395.61	1,267.98	1,391.44	+9.018%	+5.384%
2025-04-08	1,339.35	1,348.05	1,257.99	1,276.34	-1.521%	+14.887%
2025-04-07	1,255.17	1,341.26	1,238.60	1,296.05	-0.239%	+13.140%
2025-04-04	1,347.73	1,348.85	1,298.27	1,299.15	-5.653%	+12.870%
2025-04-03	1,396.54	1,398.45	1,376.16	1,376.99	-3.318%	+6.490%
2025-04-02	1,410.51	1,426.61	1,410.38	1,424.24	+0.362%	+2.957%
2025-04-01	1,413.14	1,421.00	1,407.77	1,419.10	+0.261%	+3.330%
2025-03-31	1,400.72	1,417.45	1,394.94	1,415.41	+0.357%	+3.599%
2025-03-28	1,422.98	1,424.19	1,408.38	1,410.37	-0.991%	+3.969%
2025-03-27	1,424.17	1,428.57	1,421.17	1,424.49	-0.121%	+2.939%
2025-03-26	1,430.48	1,431.56	1,423.48	1,426.21	-0.339%	+2.814%
2025-03-25	1,430.93	1,431.54	1,429.11	1,431.06	+0.076%	+2.466%
2025-03-24	1,425.30	1,430.00	1,424.65	1,429.98	+0.777%	+2.543%
2025-03-21	1,416.43	1,418.98	1,414.89	1,418.96	-0.132%	+3.340%
2025-03-20	1,413.66	1,432.87	1,413.41	1,420.84	-0.206%	+3.203%
2025-03-19	1,413.78	1,433.56	1,410.55	1,423.77	+1.081%	+2.991%
2025-03-18	1,417.15	1,418.12	1,404.31	1,408.54	-1.062%	+4.104%
2025-03-17	1,412.79	1,430.75	1,412.79	1,423.66	+0.653%	+2.999%
2025-03-14	1,397.73	1,415.98	1,396.49	1,414.42	+2.144%	+3.671%
2025-03-13	1,400.77	1,403.86	1,380.51	1,384.73	-1.381%	+5.894%
2025-03-12	1,411.53	1,414.81	1,390.83	1,404.12	+0.492%	+4.432%
2025-03-11	1,405.43	1,413.03	1,386.58	1,397.25	-0.752%	+4.945%
2025-03-10	1,426.61	1,429.41	1,395.20	1,407.84	-2.652%	+4.156%
2025-03-07	1,435.30	1,448.95	1,420.17	1,446.19	+0.597%	+1.394%
2025-03-06	1,444.60	1,454.81	1,430.90	1,437.61	-1.676%	+1.999%
2025-03-05	1,448.47	1,466.38	1,438.42	1,462.11	+1.052%	+0.290%
2025-03-04	1,451.95	1,466.82	1,435.63	1,446.89	-1.069%	+1.345%
2025-03-03	1,486.84	1,490.18	1,453.61	1,462.52	-1.474%	+0.262%
2025-02-28	1,464.26	1,485.20	1,459.66	1,484.40	+1.380%	-1.216%
2025-02-27	1,489.09	1,490.00	1,463.96	1,464.19	-1.256%	+0.148%
2025-02-26	1,484.99	1,492.36	1,478.55	1,482.81	+0.011%	-1.110%
2025-02-25	1,487.45	1,488.78	1,473.42	1,482.64	-0.286%	-1.099%
2025-02-24	1,495.36	1,496.68	1,485.02	1,486.89	-0.315%	-1.381%
2025-02-21	1,495.46	1,495.46	1,490.56	1,491.59	-1.207%	-1.692%
2025-02-20	1,510.11	1,510.33	1,509.18	1,509.81	0.000%	-2.879%
2025-02-19	1,509.76	1,510.23	1,508.35	1,509.81	+0.015%	-2.879%
2025-02-18	1,508.84	1,509.84	1,508.42	1,509.59	+0.054%	-2.864%
2025-02-14	1,508.25	1,508.84	1,507.58	1,508.78	+0.125%	-2.812%
2025-02-13	1,503.88	1,506.90	1,502.58	1,506.90	+0.283%	-2.691%
2025-02-12	1,497.59	1,503.11	1,497.04	1,502.65	+0.026%	-2.416%
2025-02-11	1,501.05	1,503.31	1,500.47	1,502.26	+0.026%	-2.390%
2025-02-10	1,500.43	1,502.30	1,499.07	1,501.87	+0.388%	-2.365%
2025-02-07	1,501.69	1,503.20	1,495.10	1,496.06	-0.301%	-1.986%
2025-02-06	1,498.92	1,500.73	1,497.05	1,500.57	+0.194%	-2.280%
2025-02-05	1,493.18	1,497.78	1,491.04	1,497.67	+0.254%	-2.091%
2025-02-04	1,487.54	1,494.18	1,487.26	1,493.88	+0.500%	-1.843%
2025-02-03	1,479.78	1,490.00	1,476.01	1,486.45	-0.419%	-1.352%
2025-01-31	1,498.28	1,499.91	1,490.72	1,492.70	-0.159%	-1.765%
2025-01-30	1,493.44	1,496.50	1,490.93	1,495.08	+0.284%	-1.922%
2025-01-29	1,491.83	1,492.52	1,487.16	1,490.85	-0.158%	-1.643%
2025-01-28	1,488.16	1,493.38	1,483.91	1,493.21	+0.526%	-1.799%
2025-01-27	1,480.43	1,487.32	1,480.43	1,485.40	-0.697%	-1.282%
2025-01-24	1,496.29	1,497.06	1,494.25	1,495.83	+0.014%	-1.971%
2025-01-23	1,492.29	1,495.62	1,492.29	1,495.62	+0.152%	-1.957%
2025-01-22	1,492.35	1,493.98	1,492.03	1,493.35	+0.271%	-1.808%
2025-01-21	1,485.83	1,489.83	1,484.11	1,489.31	+0.483%	-1.542%
2025-01-17	1,483.57	1,483.66	1,481.96	1,482.15	-0.001%	-1.066%
2025-01-16	1,481.52	1,482.70	1,480.45	1,482.17	+0.081%	-1.067%
2025-01-15	1,477.46	1,481.40	1,475.84	1,480.97	+1.268%	-0.987%
2025-01-14	1,465.62	1,467.35	1,455.21	1,462.43	+0.094%	+0.268%
2025-01-13	1,448.46	1,461.42	1,447.86	1,461.06	+0.196%	+0.362%
2025-01-10	1,465.79	1,465.96	1,454.31	1,458.20	-0.840%	+0.559%
2025-01-08	1,467.29	1,471.10	1,463.32	1,470.55	+0.184%	-0.286%
2025-01-07	1,476.05	1,476.44	1,465.08	1,467.85	-0.423%	-0.102%
2025-01-06	1,475.21	1,477.43	1,472.92	1,474.08	+0.226%	-0.524%
2025-01-03	1,464.29	1,470.94	1,462.67	1,470.75	+0.772%	-0.299%
2025-01-02	1,465.28	1,467.70	1,452.95	1,459.48	-0.075%	+0.471%
2024-12-31	1,464.96	1,466.25	1,458.98	1,460.58	-0.143%	+0.395%
2024-12-30	1,461.12	1,466.40	1,456.67	1,462.67	-0.327%	+0.252%
2024-12-27	1,470.30	1,470.66	1,463.36	1,467.47	-0.299%	-0.076%
2024-12-26	1,470.67	1,472.66	1,469.32	1,471.87	-0.007%	-0.375%
2024-12-24	1,465.67	1,471.99	1,465.40	1,471.98	+0.524%	-0.382%
2024-12-23	1,459.67	1,464.52	1,454.26	1,464.30	+0.520%	+0.140%
2024-12-20	1,458.23	1,460.04	1,456.25	1,456.73	+1.731%	+0.660%
2024-12-19	1,435.30	1,436.83	1,431.70	1,431.95	+0.275%	+2.402%
2024-12-18	1,437.99	1,438.62	1,426.29	1,428.02	-0.679%	+2.684%
2024-12-17	1,437.12	1,437.79	1,436.74	1,437.78	+0.055%	+1.987%
2024-12-16	1,437.32	1,437.66	1,436.59	1,436.99	-0.017%	+2.043%
2024-12-13	1,436.94	1,437.41	1,436.15	1,437.24	+0.093%	+2.025%
2024-12-12	1,436.24	1,436.49	1,435.69	1,435.90	+0.001%	+2.121%
2024-12-11	1,435.34	1,436.14	1,434.98	1,435.89	+0.146%	+2.121%
2024-12-10	1,434.78	1,435.21	1,433.80	1,433.80	-0.003%	+2.270%
2024-12-09	1,434.53	1,435.44	1,433.85	1,433.85	-0.085%	+2.267%
2024-12-06	1,434.32	1,435.07	1,434.18	1,435.07	+0.158%	+2.180%
2024-12-05	1,433.08	1,433.71	1,432.80	1,432.81	-0.020%	+2.341%
2024-12-04	1,433.02	1,433.44	1,432.30	1,433.09	+0.081%	+2.321%
2024-12-03	1,431.63	1,432.03	1,431.48	1,431.93	+0.065%	+2.404%
2024-12-02	1,430.52	1,431.93	1,430.25	1,431.00	+0.154%	+2.470%
2024-11-29	1,428.43	1,429.97	1,428.43	1,428.80	+0.104%	+2.628%
2024-11-27	1,427.36	1,428.16	1,426.01	1,427.31	-0.041%	+2.735%
2024-11-26	1,425.73	1,427.89	1,425.61	1,427.89	+0.201%	+2.693%
2024-11-25	1,424.80	1,426.15	1,422.64	1,425.02	+0.158%	+2.900%
2024-11-22	1,419.48	1,422.77	1,419.18	1,422.77	+0.297%	+3.063%
2024-11-21	1,419.14	1,419.61	1,412.20	1,418.56	+0.254%	+3.369%
2024-11-20	1,415.55	1,416.17	1,408.68	1,414.97	-0.045%	+3.631%
2024-11-19	1,409.60	1,416.42	1,408.99	1,415.61	+0.158%	+3.584%
2024-11-18	1,410.20	1,414.87	1,409.71	1,413.37	+0.263%	+3.748%
2024-11-15	1,408.60	1,410.56	1,406.95	1,409.66	-0.560%	+4.022%
2024-11-14	1,418.04	1,418.44	1,417.43	1,417.60	+0.047%	+3.439%
2024-11-13	1,417.56	1,418.19	1,416.93	1,416.93	+0.001%	+3.488%
2024-11-12	1,417.04	1,417.74	1,416.55	1,416.91	+0.063%	+3.489%
2024-11-11	1,416.17	1,417.09	1,416.02	1,416.02	+0.042%	+3.554%
2024-11-08	1,415.77	1,416.82	1,415.43	1,415.43	+0.078%	+3.597%
2024-11-07	1,412.47	1,415.06	1,412.47	1,414.32	+0.220%	+3.679%
2024-11-06	1,406.73	1,411.21	1,404.69	1,411.21	+1.554%	+3.907%
2024-11-05	1,379.85	1,389.68	1,379.85	1,389.61	+0.913%	+5.522%
2024-11-04	1,379.16	1,381.61	1,373.88	1,377.04	-0.149%	+6.486%
2024-11-01	1,379.12	1,386.00	1,378.42	1,379.10	+0.385%	+6.327%
2024-10-31	1,383.40	1,384.61	1,373.28	1,373.81	-1.155%	+6.736%
2024-10-30	1,391.69	1,394.74	1,389.85	1,389.86	-0.179%	+5.503%
2024-10-29	1,389.68	1,394.31	1,388.12	1,392.35	+0.104%	+5.315%
2024-10-28	1,393.10	1,393.93	1,390.90	1,390.90	+0.176%	+5.425%
2024-10-25	1,392.98	1,395.44	1,386.99	1,388.45	-0.006%	+5.611%
2024-10-24	1,388.45	1,389.58	1,384.54	1,388.54	+0.151%	+5.604%
2024-10-23	1,391.18	1,391.55	1,380.83	1,386.44	-0.472%	+5.764%
2024-10-22	1,389.17	1,394.13	1,388.73	1,393.01	+0.014%	+5.265%
2024-10-21	1,393.06	1,394.21	1,389.30	1,392.81	-0.065%	+5.280%
2024-10-18	1,393.73	1,394.27	1,392.84	1,393.72	+0.070%	+5.211%
2024-10-17	1,393.48	1,393.85	1,392.41	1,392.75	-0.009%	+5.285%
2024-10-16	1,392.43	1,393.07	1,392.27	1,392.88	+0.084%	+5.275%
2024-10-15	1,391.54	1,392.87	1,391.39	1,391.71	+0.024%	+5.363%
2024-10-14	1,392.40	1,392.44	1,391.37	1,391.37	+0.025%	+5.389%
2024-10-11	1,389.08	1,391.38	1,389.08	1,391.02	+0.207%	+5.415%
2024-10-10	1,387.17	1,388.62	1,386.76	1,388.15	+0.043%	+5.633%
2024-10-09	1,384.56	1,387.56	1,384.11	1,387.56	+0.276%	+5.678%
2024-10-08	1,380.77	1,384.41	1,380.27	1,383.74	+0.468%	+5.970%
2024-10-07	1,381.89	1,382.33	1,375.88	1,377.29	-0.408%	+6.466%
2024-10-04	1,380.91	1,382.93	1,377.01	1,382.93	+0.537%	+6.032%
2024-10-03	1,374.70	1,377.59	1,372.35	1,375.54	-0.050%	+6.602%
2024-10-02	1,373.77	1,376.95	1,370.94	1,376.23	+0.077%	+6.548%
2024-10-01	1,380.01	1,380.02	1,371.18	1,375.17	-0.401%	+6.630%
2024-09-30	1,377.13	1,380.75	1,374.96	1,380.70	+0.202%	+6.203%
2024-09-27	1,379.61	1,380.41	1,376.82	1,377.91	-0.055%	+6.418%
2024-09-26	1,379.40	1,379.89	1,376.37	1,378.67	+0.164%	+6.360%
2024-09-25	1,377.23	1,377.93	1,375.25	1,376.41	+0.020%	+6.534%
2024-09-24	1,376.32	1,377.25	1,372.94	1,376.14	+0.071%	+6.555%
2024-09-23	1,373.68	1,375.51	1,372.97	1,375.16	+0.204%	+6.631%
2024-09-20	1,372.63	1,373.63	1,369.96	1,372.36	+0.092%	+6.849%
2024-09-19	1,371.25	1,372.17	1,370.42	1,371.10	+0.103%	+6.947%
2024-09-18	1,368.56	1,371.28	1,367.57	1,369.69	+0.113%	+7.057%
2024-09-17	1,368.87	1,369.38	1,367.11	1,368.14	+0.023%	+7.178%
2024-09-16	1,366.82	1,368.22	1,366.09	1,367.83	+0.038%	+7.203%
2024-09-13	1,365.10	1,367.37	1,364.66	1,367.31	+0.255%	+7.243%
2024-09-12	1,359.02	1,364.34	1,357.05	1,363.83	+0.313%	+7.517%
2024-09-11	1,350.59	1,359.58	1,335.34	1,359.58	+0.673%	+7.853%
2024-09-10	1,350.00	1,350.81	1,341.22	1,350.49	+0.299%	+8.579%
2024-09-09	1,341.85	1,348.59	1,339.83	1,346.47	+0.982%	+8.903%
2024-09-06	1,351.49	1,352.51	1,332.64	1,333.37	-1.114%	+9.973%
2024-09-05	1,349.86	1,353.39	1,344.43	1,348.39	-0.090%	+8.748%
2024-09-04	1,347.17	1,353.70	1,345.68	1,349.60	-0.019%	+8.651%
2024-09-03	1,358.64	1,359.07	1,346.16	1,349.85	-0.864%	+8.631%
2024-08-30	1,358.82	1,361.61	1,356.12	1,361.61	+0.462%	+7.692%
2024-08-29	1,356.34	1,359.32	1,354.73	1,355.35	+0.123%	+8.190%
2024-08-28	1,356.65	1,357.11	1,350.35	1,353.68	-0.240%	+8.323%
2024-08-27	1,354.21	1,357.29	1,353.55	1,356.93	+0.131%	+8.064%
2024-08-26	1,356.65	1,357.50	1,353.92	1,355.16	-0.066%	+8.205%
2024-08-23	1,352.68	1,356.06	1,351.33	1,356.06	+0.568%	+8.133%
2024-08-22	1,355.04	1,355.09	1,347.67	1,348.40	-0.389%	+8.747%
2024-08-21	1,352.48	1,353.96	1,350.24	1,353.66	+0.169%	+8.325%
2024-08-20	1,352.59	1,353.94	1,350.49	1,351.38	-0.138%	+8.508%
2024-08-19	1,348.38	1,353.26	1,347.93	1,353.25	+0.424%	+8.358%
2024-08-16	1,347.98	1,348.12	1,346.78	1,347.53	+0.524%	+8.818%
2024-08-15	1,335.25	1,340.82	1,334.20	1,340.50	+1.275%	+9.388%
2024-08-14	1,321.06	1,325.06	1,314.06	1,323.63	+0.429%	+10.782%
2024-08-13	1,305.88	1,318.27	1,305.02	1,317.97	+1.629%	+11.258%
2024-08-12	1,300.42	1,303.16	1,291.93	1,296.85	+0.029%	+13.070%
2024-08-09	1,288.98	1,299.61	1,285.85	1,296.48	+0.488%	+13.102%
2024-08-08	1,274.52	1,291.51	1,269.43	1,290.18	+2.303%	+13.655%
2024-08-07	1,285.59	1,291.96	1,260.22	1,261.14	-0.752%	+16.272%
2024-08-06	1,262.68	1,287.69	1,259.71	1,270.69	+1.053%	+15.398%
2024-08-05	1,241.42	1,272.28	1,241.01	1,257.45	-2.761%	+16.613%
2024-08-02	1,297.95	1,300.47	1,282.81	1,293.15	-1.459%	+13.394%
2024-08-01	1,325.46	1,328.12	1,305.18	1,312.29	-0.813%	+11.740%
2024-07-31	1,320.70	1,326.29	1,319.02	1,323.05	+1.009%	+10.831%
2024-07-30	1,315.60	1,317.96	1,303.15	1,309.84	-0.314%	+11.949%
2024-07-29	1,315.13	1,317.54	1,310.85	1,313.96	+0.078%	+11.598%
2024-07-26	1,308.15	1,316.49	1,307.63	1,312.94	+0.862%	+11.684%
2024-07-25	1,306.71	1,316.34	1,299.25	1,301.72	-0.303%	+12.647%
2024-07-24	1,318.54	1,318.69	1,304.98	1,305.67	-1.390%	+12.306%
2024-07-23	1,324.47	1,326.49	1,323.39	1,324.07	+0.003%	+10.746%
2024-07-22	1,320.91	1,324.56	1,319.72	1,324.03	+0.632%	+10.749%
2024-07-19	1,315.66	1,318.32	1,315.04	1,315.72	-0.648%	+11.448%
2024-07-18	1,325.21	1,325.37	1,324.09	1,324.30	-0.021%	+10.726%
2024-07-17	1,324.23	1,324.86	1,323.76	1,324.58	+0.002%	+10.703%
2024-07-16	1,324.08	1,324.72	1,324.01	1,324.56	+0.085%	+10.705%
2024-07-15	1,323.92	1,324.44	1,323.43	1,323.43	+0.045%	+10.799%
2024-07-12	1,323.22	1,324.07	1,322.74	1,322.83	+0.033%	+10.849%
2024-07-11	1,323.13	1,323.35	1,321.51	1,322.39	-0.038%	+10.886%
2024-07-10	1,321.86	1,322.89	1,321.86	1,322.89	+0.129%	+10.844%
2024-07-09	1,321.49	1,321.83	1,321.12	1,321.19	+0.012%	+10.987%
2024-07-08	1,320.21	1,321.28	1,320.17	1,321.03	+0.073%	+11.001%
2024-07-05	1,318.95	1,320.21	1,318.33	1,320.07	+0.140%	+11.081%
2024-07-03	1,315.68	1,318.23	1,315.67	1,318.23	+0.237%	+11.236%
2024-07-02	1,310.25	1,315.29	1,310.25	1,315.11	+0.243%	+11.500%
2024-07-01	1,310.32	1,311.96	1,307.06	1,311.92	+0.284%	+11.771%
2024-06-28	1,310.89	1,313.89	1,307.00	1,308.21	-0.113%	+12.088%
2024-06-27	1,308.77	1,310.31	1,307.91	1,309.69	+0.082%	+11.962%
2024-06-26	1,305.80	1,309.08	1,305.10	1,308.62	+0.117%	+12.053%
2024-06-25	1,305.63	1,307.43	1,304.06	1,307.09	+0.255%	+12.184%
2024-06-24	1,304.55	1,307.85	1,303.73	1,303.77	-0.102%	+12.470%
2024-06-21	1,304.25	1,305.83	1,304.18	1,305.10	-0.072%	+12.355%
2024-06-20	1,311.68	1,313.71	1,301.96	1,306.04	-0.252%	+12.275%
2024-06-18	1,306.98	1,310.08	1,305.62	1,309.34	+0.255%	+11.992%
2024-06-17	1,294.33	1,309.53	1,293.55	1,306.01	+0.779%	+12.277%
2024-06-14	1,291.63	1,296.09	1,289.29	1,295.91	-0.015%	+13.152%
2024-06-13	1,296.74	1,297.27	1,288.67	1,296.11	+0.236%	+13.135%
2024-06-12	1,293.14	1,299.14	1,290.78	1,293.06	+0.852%	+13.402%
2024-06-11	1,275.04	1,282.24	1,270.72	1,282.13	+0.272%	+14.368%
2024-06-10	1,273.10	1,279.74	1,271.77	1,278.65	+0.267%	+14.680%
2024-06-07	1,272.53	1,281.93	1,271.55	1,275.25	-0.093%	+14.985%
2024-06-06	1,277.47	1,278.62	1,272.42	1,276.44	-0.019%	+14.878%
2024-06-05	1,266.74	1,276.68	1,263.54	1,276.68	+1.186%	+14.857%
2024-06-04	1,257.48	1,263.47	1,253.70	1,261.71	+0.156%	+16.219%
2024-06-03	1,262.87	1,264.09	1,248.13	1,259.75	+0.123%	+16.400%
2024-05-31	1,250.51	1,258.79	1,237.79	1,258.20	+0.812%	+16.543%
2024-05-30	1,252.36	1,253.95	1,244.96	1,248.06	-0.588%	+17.490%
2024-05-29	1,255.40	1,259.03	1,254.45	1,255.44	-0.735%	+16.800%
2024-05-28	1,266.34	1,267.01	1,258.81	1,264.74	+0.025%	+15.941%
2024-05-24	1,259.88	1,265.99	1,258.20	1,264.42	+0.702%	+15.970%
2024-05-23	1,272.15	1,272.15	1,253.05	1,255.60	-0.734%	+16.785%
2024-05-22	1,267.51	1,268.73	1,260.12	1,264.89	-0.270%	+15.927%
2024-05-21	1,262.99	1,268.89	1,262.93	1,268.31	+0.253%	+15.614%
2024-05-20	1,264.39	1,269.19	1,264.04	1,265.11	+0.100%	+15.907%
2024-05-17	1,262.64	1,263.99	1,259.23	1,263.84	+0.111%	+16.023%
2024-05-16	1,262.74	1,262.82	1,262.17	1,262.44	+0.075%	+16.152%
2024-05-15	1,261.76	1,262.18	1,261.50	1,261.50	-0.039%	+16.239%
2024-05-14	1,261.19	1,261.99	1,260.70	1,261.99	+0.058%	+16.193%
2024-05-13	1,261.04	1,261.62	1,261.04	1,261.26	-0.013%	+16.261%
2024-05-10	1,261.06	1,262.27	1,260.69	1,261.42	+0.073%	+16.246%
2024-05-09	1,260.72	1,261.04	1,260.22	1,260.50	+0.036%	+16.331%
2024-05-08	1,258.78	1,260.10	1,258.78	1,260.05	+0.029%	+16.372%
2024-05-07	1,259.09	1,259.82	1,258.47	1,259.69	+0.064%	+16.406%
2024-05-06	1,258.11	1,259.02	1,258.04	1,258.88	+0.158%	+16.481%
2024-05-03	1,256.17	1,257.66	1,255.01	1,256.90	+0.433%	+16.664%
2024-05-02	1,250.46	1,252.25	1,245.51	1,251.48	+0.385%	+17.169%
2024-05-01	1,246.96	1,253.23	1,244.98	1,246.68	-0.011%	+17.620%
2024-04-30	1,252.63	1,253.24	1,246.70	1,246.82	-0.503%	+17.607%
2024-04-29	1,252.64	1,253.35	1,251.07	1,253.12	+0.121%	+17.016%
2024-04-26	1,249.31	1,252.05	1,248.59	1,251.61	+0.478%	+17.157%
2024-04-25	1,241.08	1,246.81	1,238.77	1,245.66	-0.119%	+17.717%
2024-04-24	1,248.29	1,248.88	1,244.96	1,247.14	+0.034%	+17.577%
2024-04-23	1,242.55	1,247.37	1,242.41	1,246.71	+0.544%	+17.618%
2024-04-22	1,236.65	1,242.73	1,233.97	1,239.97	+0.626%	+18.257%
2024-04-19	1,234.06	1,236.23	1,230.06	1,232.26	-0.691%	+18.997%
2024-04-18	1,246.82	1,251.93	1,238.60	1,240.83	-0.201%	+18.175%
2024-04-17	1,254.27	1,255.63	1,239.74	1,243.33	-0.488%	+17.937%
2024-04-16	1,250.67	1,254.94	1,246.62	1,249.43	-0.070%	+17.362%
2024-04-15	1,264.42	1,265.81	1,248.41	1,250.31	-0.683%	+17.279%
2024-04-12	1,262.55	1,263.87	1,255.43	1,258.91	-0.578%	+16.478%
2024-04-11	1,263.25	1,266.66	1,259.52	1,266.23	+0.361%	+15.804%
2024-04-10	1,260.64	1,263.25	1,258.73	1,261.67	-0.203%	+16.223%
2024-04-09	1,264.97	1,265.30	1,259.62	1,264.24	+0.085%	+15.987%
2024-04-08	1,263.19	1,264.47	1,262.32	1,263.16	+0.072%	+16.086%
2024-04-05	1,257.83	1,263.33	1,257.83	1,262.25	+0.496%	+16.170%
2024-04-04	1,264.65	1,265.48	1,255.78	1,256.02	-0.469%	+16.746%
2024-04-03	1,260.97	1,263.46	1,260.97	1,261.94	+0.079%	+16.198%
2024-04-02	1,260.95	1,261.53	1,259.12	1,260.95	-0.250%	+16.289%
2024-04-01	1,263.85	1,264.94	1,262.44	1,264.11	+0.013%	+15.999%
2024-03-28	1,262.48	1,264.26	1,262.21	1,263.95	+0.166%	+16.013%
2024-03-27	1,261.84	1,262.53	1,260.49	1,261.85	+0.265%	+16.206%
2024-03-26	1,260.54	1,261.21	1,258.51	1,258.51	-0.098%	+16.515%
2024-03-25	1,259.51	1,260.35	1,259.23	1,259.75	-0.024%	+16.400%
2024-03-22	1,259.90	1,260.72	1,259.28	1,260.05	+0.034%	+16.372%
2024-03-21	1,260.15	1,260.64	1,259.34	1,259.62	+0.145%	+16.412%
2024-03-20	1,253.55	1,258.07	1,253.23	1,257.80	+0.353%	+16.581%
2024-03-19	1,249.04	1,253.55	1,248.33	1,253.38	+0.282%	+16.992%
2024-03-18	1,250.66	1,252.33	1,249.49	1,249.85	+0.328%	+17.322%
2024-03-15	1,245.33	1,246.85	1,244.73	1,245.77	+0.418%	+17.706%
2024-03-14	1,241.59	1,242.45	1,240.58	1,240.58	-0.028%	+18.199%
2024-03-13	1,240.94	1,241.56	1,240.47	1,240.93	-0.015%	+18.165%
2024-03-12	1,240.66	1,241.43	1,239.76	1,241.11	+0.175%	+18.148%
2024-03-11	1,238.58	1,239.55	1,237.62	1,238.94	+0.019%	+18.355%
2024-03-08	1,239.99	1,240.60	1,238.05	1,238.70	-0.049%	+18.378%
2024-03-07	1,238.44	1,239.60	1,237.88	1,239.31	+0.232%	+18.320%
2024-03-06	1,237.43	1,237.60	1,235.62	1,236.44	+0.136%	+18.595%

.dark-mode .ngBS6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngBS6M{ color: #333333; background-color: white; border: 2px solid #333333; }BXMVMCboe S&P 500 Managed Volatility BuyWrite Indexindex

BXMVM
Cboe S&P 500 Managed Volatility BuyWrite Index
index