Skip to main content

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

12.84 +0.07 (+0.55%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.84 85.64 85.64 15,713,234 -6.16(-6.71%)
Jan 28, 2022 95.96 100.16 91.32 91.80 25,594,206 -6.16(-6.29%)
Jan 27, 2022 92.40 100.52 90.54 97.96 30,144,168 +0.68(+0.70%)
Jan 26, 2022 91.20 98.20 87.04 97.28 36,132,276 +1.84(+1.93%)
Jan 25, 2022 101.32 105.04 92.60 95.44 35,505,080 +0.56(+0.59%)
Jan 24, 2022 100.04 111.36 93.08 94.88 46,648,688 +2.08(+2.24%)
Jan 21, 2022 86.40 92.92 84.60 92.80 34,178,276 +7.84(+9.23%)
Jan 20, 2022 79.44 85.56 76.32 84.96 17,626,424 +3.52(+4.32%)
Jan 19, 2022 77.88 82.16 77.50 81.44 17,808,744 +1.88(+2.36%)
Jan 18, 2022 77.00 80.16 76.84 79.56 17,270,492 +5.76(+7.80%)
Jan 14, 2022 73.80 0 -1.16(-1.55%)
Jan 13, 2022 70.32 75.56 69.60 74.96 14,746,064 +4.44(+6.30%)
Jan 12, 2022 70.36 71.92 69.18 70.52 10,806,767 -0.76(-1.07%)
Jan 11, 2022 74.88 76.48 71.08 71.28 13,125,854 -2.60(-3.52%)
Jan 10, 2022 78.16 82.42 73.64 73.88 23,058,740 -1.40(-1.86%)
Jan 07, 2022 77.28 79.44 74.92 75.28 13,077,772 -2.24(-2.89%)
Jan 06, 2022 77.48 78.80 75.22 77.52 16,299,535 +0.36(+0.47%)
Jan 05, 2022 72.08 77.24 70.40 77.16 19,538,826 +5.64(+7.89%)
Jan 04, 2022 71.04 73.68 70.84 71.52 10,171,045 -0.08(-0.11%)
Jan 03, 2022 73.12 74.60 71.44 71.60 9,637,507 -2.52(-3.40%)
Dec 31, 2021 74.60 75.44 73.48 74.12 5,842,555 -0.72(-0.96%)
Dec 30, 2021 74.44 75.50 73.16 74.84 5,160,130 +0.00(+0.00%)
Dec 29, 2021 76.72 77.56 74.20 74.84 6,222,085 -2.00(-2.60%)
Dec 28, 2021 78.36 79.20 76.68 76.84 7,662,910 -1.96(-2.49%)
Dec 27, 2021 80.08 81.16 78.40 78.80 6,653,576 -1.92(-2.38%)
Dec 23, 2021 80.80 81.12 79.80 80.72 7,913,770 -0.92(-1.13%)
Dec 22, 2021 86.44 86.44 81.56 81.64 7,993,837 -5.00(-5.77%)
Dec 21, 2021 88.12 90.24 85.68 86.64 9,477,840 -4.48(-4.92%)
Dec 20, 2021 96.00 99.48 90.42 91.12 18,301,160 +3.24(+3.69%)
Dec 17, 2021 88.44 90.48 84.48 87.88 17,411,696 +2.72(+3.19%)
Dec 16, 2021 80.24 87.90 79.84 85.16 19,856,320 +3.44(+4.21%)
Dec 15, 2021 88.52 92.04 81.40 81.72 18,132,090 -6.00(-6.84%)
Dec 14, 2021 89.40 92.03 86.92 87.72 12,785,081 +1.16(+1.34%)
Dec 13, 2021 83.92 87.40 83.72 86.56 10,530,322 +3.44(+4.14%)
Dec 10, 2021 84.56 87.36 82.92 83.12 11,572,067 -5.68(-6.40%)
Dec 09, 2021 86.36 90.56 84.96 88.80 12,320,678 +2.72(+3.16%)
Dec 08, 2021 90.80 92.12 86.08 86.08 6,280,583 -5.52(-6.03%)
Dec 07, 2021 97.12 97.16 90.40 91.60 11,028,610 -11.52(-11.17%)
Dec 06, 2021 107.88 111.72 102.56 103.12 17,806,412 -8.72(-7.80%)
Dec 03, 2021 102.00 120.60 101.20 111.84 33,158,580 +8.96(+8.71%)
Dec 02, 2021 105.88 107.80 100.68 102.88 14,230,786 -6.32(-5.79%)
Dec 01, 2021 94.52 109.48 91.02 109.20 17,634,476 +7.36(+7.23%)
Nov 30, 2021 93.96 102.08 92.12 101.84 17,808,364 +13.64(+15.46%)
Nov 29, 2021 92.64 93.44 86.54 88.20 13,221,416 -16.44(-15.71%)
Nov 26, 2021 91.88 105.76 90.50 104.64 20,737,462 +22.44(+27.30%)
Nov 24, 2021 85.40 86.96 81.68 82.20 8,689,666 -1.20(-1.44%)
Nov 23, 2021 85.36 87.00 82.88 83.40 10,531,992 -1.92(-2.25%)
Nov 22, 2021 82.04 85.68 81.56 85.32 9,895,132 +1.48(+1.77%)
Nov 19, 2021 83.24 84.80 82.04 83.84 7,879,760 +1.00(+1.21%)
Nov 18, 2021 81.20 82.92 81.92 82.84 6,214,486 +0.76(+0.93%)
Nov 17, 2021 80.52 82.40 79.96 82.08 5,810,871 +1.32(+1.63%)
Nov 16, 2021 81.08 81.20 79.44 80.76 4,845,743 +0.28(+0.35%)
Nov 15, 2021 80.44 83.20 80.40 80.48 5,073,253 -0.96(-1.18%)
Nov 12, 2021 83.04 83.80 81.12 81.44 5,537,795 -3.12(-3.69%)
Nov 11, 2021 84.40 85.38 82.72 84.56 4,586,885 +0.56(+0.67%)
Nov 10, 2021 86.60 84.00 13,425,571 -0.84(-0.99%)
Nov 09, 2021 84.12 86.92 83.92 84.84 9,235,018 +1.40(+1.68%)
Nov 08, 2021 82.04 85.00 81.76 83.44 6,259,497 +0.12(+0.14%)
Nov 05, 2021 79.60 83.72 79.28 83.32 9,099,006 +3.12(+3.89%)
Nov 04, 2021 78.40 81.56 77.88 80.20 8,184,034 +0.92(+1.16%)
Nov 03, 2021 82.36 82.92 78.56 79.28 9,931,035 -2.84(-3.46%)
Nov 02, 2021 84.16 84.24 82.08 82.12 5,162,862 -2.28(-2.70%)
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.