Lyxor S&P 500 VIX Futures Enhanced Roll UCITS ETF (VOOL.DE) XETRA

0.80

-0.0045(-0.56%)

Updated at September 08 03:59PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.81	0.81	0.81	0.82	0.79	1.98M
September 04, 2025	0.83	0.82	0.82	0.83	0.82	529,330
September 03, 2025	0.84	0.82	0.82	0.84	0.82	457,146
September 02, 2025	0.82	0.84	0.84	0.85	0.82	1.07M
September 01, 2025	0.82	0.82	0.82	0.82	0.81	690,164
August 29, 2025	0.82	0.82	0.82	0.82	0.81	287,731
August 28, 2025	0.82	0.81	0.81	0.82	0.81	229,991
August 27, 2025	0.82	0.82	0.82	0.83	0.82	210,237
August 26, 2025	0.83	0.82	0.82	0.83	0.82	1.27M
August 25, 2025	0.81	0.81	0.81	0.81	0.81	1.73M
August 22, 2025	0.86	0.82	0.82	0.86	0.82	1.1M
August 21, 2025	0.85	0.85	0.85	0.86	0.85	470,706
August 20, 2025	0.84	0.84	0.84	0.86	0.84	332,169
August 19, 2025	0.83	0.84	0.84	0.84	0.83	365,673
August 18, 2025	0.85	0.84	0.84	0.85	0.84	681,272
August 15, 2025	0.84	0.84	0.84	0.84	0.84	656,154
August 14, 2025	0.84	0.85	0.85	0.85	0.84	634,904
August 13, 2025	0.83	0.83	0.83	0.84	0.83	809,515
August 12, 2025	0.86	0.84	0.84	0.86	0.84	598,955
August 11, 2025	0.85	0.85	0.85	0.86	0.85	180,760
August 08, 2025	0.86	0.85	0.85	0.86	0.85	284,114
August 07, 2025	0.85	0.86	0.86	0.86	0.85	1.09M
August 06, 2025	0.87	0.86	0.86	0.87	0.86	130,496
August 05, 2025	0.87	0.88	0.88	0.89	0.87	2.07M
August 04, 2025	0.88	0.88	0.88	0.89	0.87	566,185
August 01, 2025	0.89	0.89	0.89	0.9	0.89	1.15M
July 31, 2025	0.86	0.87	0.87	0.87	0.86	421,212
July 30, 2025	0.86	0.87	0.87	0.87	0.86	519,236
July 29, 2025	0.84	0.85	0.85	0.85	0.84	422,382
July 28, 2025	0.83	0.84	0.84	0.85	0.82	447,847
July 25, 2025	0.84	0.84	0.84	0.85	0.84	662,491
July 24, 2025	0.85	0.84	0.84	0.85	0.84	749,590
July 23, 2025	0.86	0.87	0.87	0.88	0.86	605,037
July 22, 2025	0.87	0.87	0.87	0.88	0.87	435,806
July 21, 2025	0.87	0.86	0.86	0.88	0.86	171,465
July 18, 2025	0.87	0.87	0.87	0.88	0.87	214,587
July 17, 2025	0.87	0.88	0.88	0.88	0.87	282,985
July 16, 2025	0.87	0.89	0.89	0.89	0.87	399,133
July 15, 2025	0.86	0.87	0.87	0.87	0.85	265,419
July 14, 2025	0.87	0.86	0.86	0.87	0.86	298,506
July 11, 2025	0.85	0.85	0.85	0.86	0.85	518,648
July 10, 2025	0.85	0.85	0.85	0.86	0.85	452,700
July 09, 2025	0.85	0.85	0.85	0.86	0.85	414,042
July 08, 2025	0.86	0.86	0.86	0.86	0.85	255,029
July 07, 2025	0.86	0.87	0.87	0.87	0.86	466,999
July 04, 2025	0.86	0.86	0.86	0.87	0.86	570,490
July 03, 2025	0.85	0.85	0.85	0.86	0.85	6.4M
July 02, 2025	0.85	0.85	0.85	0.86	0.85	1.54M
July 01, 2025	0.86	0.85	0.85	0.86	0.85	7.3M
June 30, 2025	0.85	0.85	0.85	0.86	0.85	3.44M
June 27, 2025	0.85	0.85	0.85	0.86	0.85	360,729
June 26, 2025	0.86	0.85	0.85	0.86	0.85	1.57M
June 25, 2025	0.87	0.87	0.87	0.87	0.86	586,263
June 24, 2025	0.87	0.87	0.87	0.89	0.87	1.2M
June 23, 2025	0.92	0.91	0.91	0.93	0.91	341,643
June 20, 2025	0.92	0.9	0.9	0.92	0.9	228,647
June 19, 2025	0.92	0.93	0.93	0.94	0.92	299,191
June 18, 2025	0.91	0.91	0.91	0.93	0.9	360,507
June 17, 2025	0.91	0.91	0.91	0.92	0.9	502,283
June 16, 2025	0.9	0.89	0.89	0.9	0.88	462,813