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

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

47.43 -0.29 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 395.20 399.52 376.80 384.00 4,628,483 +16.80(+4.58%)
Feb 25, 2022 379.52 380.48 361.92 367.20 4,072,106 -15.60(-4.08%)
Feb 24, 2022 438.40 439.20 380.32 382.80 6,903,667 -12.40(-3.14%)
Feb 23, 2022 363.68 396.32 362.40 395.20 4,738,414 +21.44(+5.74%)
Feb 22, 2022 380.64 393.92 366.08 373.76 5,424,044 -1.44(-0.38%)
Feb 18, 2022 375.20 0 +7.84(+2.13%)
Feb 17, 2022 347.36 369.44 345.92 367.36 4,192,534 +38.88(+11.84%)
Feb 16, 2022 347.20 354.24 327.36 328.48 3,574,171 -13.76(-4.02%)
Feb 15, 2022 346.88 355.52 341.28 342.24 3,473,994 -30.72(-8.24%)
Feb 14, 2022 372.96 396.80 368.16 372.96 6,389,230 +1.12(+0.30%)
Feb 11, 2022 327.52 381.92 324.71 371.84 7,312,307 +44.48(+13.59%)
Feb 10, 2022 315.68 335.44 300.48 327.36 5,376,759 +28.00(+9.35%)
Feb 09, 2022 303.04 306.40 299.36 299.36 2,684,897 -12.64(-4.05%)
Feb 08, 2022 323.52 329.39 310.56 312.00 2,606,028 -14.72(-4.51%)
Feb 07, 2022 328.00 331.84 319.52 326.72 2,797,198 -9.28(-2.76%)
Feb 04, 2022 344.32 354.56 324.80 336.00 4,072,425 -12.48(-3.58%)
Feb 03, 2022 330.24 351.52 321.52 348.48 4,383,660 +37.76(+12.15%)
Feb 02, 2022 315.36 323.68 308.80 310.72 2,761,479 -6.72(-2.12%)
Feb 01, 2022 336.16 345.92 316.72 317.44 3,342,275 -25.12(-7.33%)
Jan 31, 2022 371.36 342.56 342.56 3,928,308 -24.64(-6.71%)
Jan 28, 2022 383.84 400.64 365.28 367.20 6,398,551 -24.64(-6.29%)
Jan 27, 2022 369.60 402.08 362.16 391.84 7,536,042 +2.72(+0.70%)
Jan 26, 2022 364.80 392.80 348.16 389.12 9,033,069 +7.36(+1.93%)
Jan 25, 2022 405.28 420.16 370.40 381.76 8,876,270 +2.24(+0.59%)
Jan 24, 2022 400.16 445.44 372.34 379.52 11,662,172 +8.32(+2.24%)
Jan 21, 2022 345.60 371.68 338.40 371.20 8,544,569 +31.36(+9.23%)
Jan 20, 2022 317.76 342.24 305.28 339.84 4,406,606 +14.08(+4.32%)
Jan 19, 2022 311.52 328.64 310.00 325.76 4,452,186 +7.52(+2.36%)
Jan 18, 2022 308.00 320.64 307.36 318.24 4,317,623 +23.04(+7.80%)
Jan 14, 2022 295.20 0 -4.64(-1.55%)
Jan 13, 2022 281.28 302.23 278.40 299.84 3,686,516 +17.76(+6.30%)
Jan 12, 2022 281.44 287.68 276.72 282.08 2,701,691 -3.04(-1.07%)
Jan 11, 2022 299.52 305.92 284.32 285.12 3,281,463 -10.40(-3.52%)
Jan 10, 2022 312.64 329.68 294.56 295.52 5,764,685 -5.60(-1.86%)
Jan 07, 2022 309.12 317.76 299.68 301.12 3,269,443 -8.96(-2.89%)
Jan 06, 2022 309.92 315.20 300.88 310.08 4,074,883 +1.44(+0.47%)
Jan 05, 2022 288.32 308.96 281.60 308.64 4,884,706 +22.56(+7.89%)
Jan 04, 2022 284.16 294.72 283.36 286.08 2,542,761 -0.32(-0.11%)
Jan 03, 2022 292.48 298.40 285.76 286.40 2,409,376 -10.08(-3.40%)
Dec 31, 2021 298.40 301.76 293.92 296.48 1,460,638 -2.88(-0.96%)
Dec 30, 2021 297.76 302.00 292.64 299.36 1,290,032 +0.00(+0.00%)
Dec 29, 2021 306.88 310.24 296.80 299.36 1,555,521 -8.00(-2.60%)
Dec 28, 2021 313.44 316.80 306.72 307.36 1,915,727 -7.84(-2.49%)
Dec 27, 2021 320.32 324.64 313.60 315.20 1,663,394 -7.68(-2.38%)
Dec 23, 2021 323.20 324.48 319.20 322.88 1,978,442 -3.68(-1.13%)
Dec 22, 2021 345.76 345.76 326.24 326.56 1,998,459 -20.00(-5.77%)
Dec 21, 2021 352.48 360.96 342.72 346.56 2,369,460 -17.92(-4.92%)
Dec 20, 2021 384.00 397.92 361.68 364.48 4,575,290 +12.96(+3.69%)
Dec 17, 2021 353.76 361.92 337.92 351.52 4,352,924 +10.88(+3.19%)
Dec 16, 2021 320.96 351.60 319.36 340.64 4,964,080 +13.76(+4.21%)
Dec 15, 2021 354.08 368.16 325.60 326.88 4,533,022 -24.00(-6.84%)
Dec 14, 2021 357.60 368.13 347.68 350.88 3,196,270 +4.64(+1.34%)
Dec 13, 2021 335.68 349.60 334.88 346.24 2,632,580 +13.76(+4.14%)
Dec 10, 2021 338.24 349.44 331.68 332.48 2,893,016 -22.72(-6.40%)
Dec 09, 2021 345.44 362.24 339.84 355.20 3,080,169 +10.88(+3.16%)
Dec 08, 2021 363.20 368.48 344.32 344.32 1,570,145 -22.08(-6.03%)
Dec 07, 2021 388.48 388.64 361.60 366.40 2,757,152 -46.08(-11.17%)
Dec 06, 2021 431.52 446.88 410.24 412.48 4,451,603 -34.88(-7.80%)
Dec 03, 2021 408.00 482.40 404.80 447.36 8,289,645 +35.84(+8.71%)
Dec 02, 2021 423.52 431.20 402.72 411.52 3,557,696 -25.28(-5.79%)
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.