Skip to main content

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

14.38 -0.26 (-1.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.50 15.77 14.79 14.92 7,836,564 -0.57(-3.68%)
Nov 29, 2022 15.65 15.83 15.42 15.49 3,715,318 -0.23(-1.46%)
Nov 28, 2022 15.47 15.85 15.28 15.72 5,277,795 +0.56(+3.69%)
Nov 25, 2022 15.19 15.28 15.07 15.16 1,878,239 +0.08(+0.53%)
Nov 23, 2022 15.46 15.52 15.06 15.08 4,877,381 -0.34(-2.20%)
Nov 22, 2022 15.83 15.83 15.39 15.42 3,613,147 -0.55(-3.44%)
Nov 21, 2022 16.44 16.48 15.93 15.97 3,445,032 -0.44(-2.68%)
Nov 18, 2022 16.45 16.77 16.39 16.41 5,054,510 -0.17(-1.03%)
Nov 17, 2022 17.14 17.17 16.54 16.58 4,197,939 -0.16(-0.96%)
Nov 16, 2022 16.97 17.08 16.70 16.74 3,975,833 -0.46(-2.67%)
Nov 15, 2022 16.58 17.69 16.55 17.20 8,844,211 +0.22(+1.30%)
Nov 14, 2022 17.00 17.05 16.53 16.98 4,081,535 +0.00(+0.00%)
Nov 11, 2022 17.33 17.47 16.95 16.98 4,494,243 -0.23(-1.34%)
Nov 10, 2022 17.18 17.34 16.80 17.21 6,768,030 -1.00(-5.49%)
Nov 09, 2022 17.70 18.33 17.67 18.21 4,368,500 +0.55(+3.11%)
Nov 08, 2022 17.02 17.83 16.99 17.66 5,583,871 +0.50(+2.91%)
Nov 07, 2022 17.25 17.42 16.98 17.16 2,979,733 -0.19(-1.10%)
Nov 04, 2022 17.18 17.72 16.84 17.35 5,268,032 -0.22(-1.25%)
Nov 03, 2022 18.16 18.39 17.42 17.57 2,868,294 -0.37(-2.06%)
Nov 02, 2022 17.61 18.03 17.31 17.94 3,750,908 +0.45(+2.57%)
Nov 01, 2022 17.49 17.76 17.44 17.49 2,476,947 -0.17(-0.96%)
Oct 31, 2022 18.07 18.07 17.62 17.66 2,086,193 -0.27(-1.51%)
Oct 28, 2022 18.37 18.38 17.78 17.93 3,817,941 -0.43(-2.34%)
Oct 27, 2022 18.64 18.72 18.26 18.36 2,430,661 -0.37(-1.98%)
Oct 26, 2022 19.31 19.33 18.64 18.73 2,907,297 -0.44(-2.30%)
Oct 25, 2022 19.96 20.02 19.12 19.17 2,742,189 -0.77(-3.86%)
Oct 24, 2022 20.03 20.56 19.88 19.94 1,862,792 -0.31(-1.53%)
Oct 21, 2022 20.23 20.33 19.83 20.25 2,724,116 -0.08(-0.39%)
Oct 20, 2022 20.48 20.64 19.92 20.33 2,592,891 -0.27(-1.31%)
Oct 19, 2022 20.58 20.93 20.30 20.60 3,155,715 +0.16(+0.78%)
Oct 18, 2022 20.43 20.97 20.34 20.44 3,064,287 -0.40(-1.92%)
Oct 17, 2022 20.81 20.91 20.40 20.84 3,431,058 -0.61(-2.84%)
Oct 14, 2022 20.56 21.81 20.43 21.45 4,858,603 +0.47(+2.24%)
Oct 13, 2022 21.99 21.99 20.76 20.98 5,092,784 -0.56(-2.60%)
Oct 12, 2022 21.64 21.84 21.32 21.54 3,158,868 -0.22(-1.01%)
Oct 11, 2022 21.59 22.06 21.07 21.76 2,713,423 +0.33(+1.54%)
Oct 10, 2022 21.06 21.95 21.02 21.43 2,343,928 +0.52(+2.49%)
Oct 07, 2022 20.35 21.09 20.30 20.91 3,121,364 +0.82(+4.08%)
Oct 06, 2022 19.43 20.19 19.27 20.09 1,716,143 +0.57(+2.92%)
Oct 05, 2022 19.74 20.15 19.38 19.52 2,459,087 +0.13(+0.67%)
Oct 04, 2022 19.36 19.65 19.18 19.39 3,530,352 -0.76(-3.77%)
Oct 03, 2022 20.48 20.66 19.77 20.15 3,683,321 -1.06(-5.00%)
Sep 30, 2022 20.70 21.21 20.02 21.21 3,029,361 +0.59(+2.86%)
Sep 29, 2022 20.60 21.50 20.58 20.62 4,721,430 +0.55(+2.74%)
Sep 28, 2022 20.80 21.12 19.82 20.07 4,209,865 -0.88(-4.20%)
Sep 27, 2022 20.06 21.43 19.98 20.95 3,410,189 +0.39(+1.90%)
Sep 26, 2022 20.34 20.78 19.57 20.56 6,342,011 +0.74(+3.73%)
Sep 23, 2022 19.26 20.84 19.26 19.82 5,641,299 +0.91(+4.81%)
Sep 22, 2022 18.70 19.21 18.56 18.91 2,417,738 +0.05(+0.27%)
Sep 21, 2022 18.19 18.90 17.86 18.86 3,282,895 +0.45(+2.44%)
Sep 20, 2022 18.13 18.57 17.89 18.41 2,459,102 +0.42(+2.33%)
Sep 19, 2022 18.94 18.97 17.85 17.99 6,504,778 -1.82(-9.19%)
Sep 16, 2022 19.78 20.00 19.65 19.81 2,670,941 +0.66(+3.45%)
Sep 15, 2022 19.03 19.40 18.82 19.15 1,962,074 +0.06(+0.31%)
Sep 14, 2022 18.98 19.37 18.90 19.09 1,442,139 +0.08(+0.42%)
Sep 13, 2022 18.65 19.39 18.42 19.01 2,787,878 +0.86(+4.74%)
Sep 12, 2022 18.25 18.33 18.03 18.15 1,897,921 -0.32(-1.73%)
Sep 09, 2022 18.25 18.50 18.01 18.47 1,540,486 +0.25(+1.37%)
Sep 08, 2022 18.65 18.73 18.10 18.22 2,132,140 -0.33(-1.78%)
Sep 07, 2022 19.41 19.45 18.34 18.55 1,621,975 -0.70(-3.64%)
Sep 06, 2022 18.82 19.57 18.75 19.25 1,318,012 +0.16(+0.84%)
Sep 02, 2022 19.20 19.40 18.72 19.09 2,228,188 -0.35(-1.80%)
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.