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: 4:10 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 (%)
Apr 30, 2021 630.56 648.48 622.88 642.56 1,218,131 +25.44(+4.12%)
Apr 29, 2021 610.40 642.72 608.00 617.12 1,353,739 -4.80(-0.77%)
Apr 28, 2021 621.44 630.24 615.84 621.92 896,436 -2.24(-0.36%)
Apr 27, 2021 633.44 643.84 621.44 624.16 865,426 -12.96(-2.03%)
Apr 26, 2021 636.32 646.88 634.08 637.12 719,976 -5.60(-0.87%)
Apr 23, 2021 661.92 665.28 628.48 642.72 1,951,531 -26.08(-3.90%)
Apr 22, 2021 629.12 680.96 625.28 668.80 1,752,029 +39.04(+6.20%)
Apr 21, 2021 668.80 677.12 626.56 629.76 847,437 -35.84(-5.38%)
Apr 20, 2021 659.20 687.36 653.44 665.60 1,353,799 +14.72(+2.26%)
Apr 19, 2021 632.96 668.80 630.40 650.88 1,292,931 +23.04(+3.67%)
Apr 16, 2021 637.44 642.56 622.72 627.84 771,920 -10.24(-1.60%)
Apr 15, 2021 643.84 647.04 634.24 638.08 830,152 -21.76(-3.30%)
Apr 14, 2021 648.32 663.68 642.56 659.84 932,619 +14.08(+2.18%)
Apr 13, 2021 650.88 653.44 640.00 645.76 759,820 -4.48(-0.69%)
Apr 12, 2021 664.96 677.76 650.24 650.24 651,524 -9.60(-1.45%)
Apr 09, 2021 666.88 671.04 648.96 659.84 748,837 -1.28(-0.19%)
Apr 08, 2021 661.76 668.16 654.72 661.12 665,684 -10.24(-1.53%)
Apr 07, 2021 689.28 691.84 668.16 671.36 627,198 -17.92(-2.60%)
Apr 06, 2021 688.64 694.40 677.12 689.28 695,398 +0.00(+0.00%)
Apr 05, 2021 685.44 697.60 682.88 689.28 824,945 -17.92(-2.53%)
Apr 01, 2021 720.00 724.48 702.08 707.20 749,675 -22.40(-3.07%)
Mar 31, 2021 728.32 745.60 716.16 729.60 917,545 -5.76(-0.78%)
Mar 30, 2021 768.64 777.60 734.72 735.36 738,322 -33.28(-4.33%)
Mar 29, 2021 768.64 791.68 760.96 768.64 990,401 +17.28(+2.30%)
Mar 26, 2021 768.64 799.36 742.40 751.36 1,233,820 -31.36(-4.01%)
Mar 25, 2021 812.16 851.20 778.24 782.72 1,166,004 -24.32(-3.01%)
Mar 24, 2021 783.36 807.68 767.36 807.04 747,955 +7.04(+0.88%)
Mar 23, 2021 769.92 814.40 766.72 800.00 958,718 +35.84(+4.69%)
Mar 22, 2021 807.68 812.16 758.40 764.16 752,766 -53.12(-6.50%)
Mar 19, 2021 845.44 867.84 812.80 817.28 897,453 -33.28(-3.91%)
Mar 18, 2021 823.04 858.24 806.40 850.56 976,192 +44.80(+5.56%)
Mar 17, 2021 851.20 856.32 804.48 805.76 1,024,820 -36.48(-4.33%)
Mar 16, 2021 840.96 843.52 817.28 842.24 800,000 +0.00(+0.00%)
Mar 15, 2021 890.24 897.28 839.04 842.24 787,847 -50.56(-5.66%)
Mar 12, 2021 926.72 929.92 892.80 892.80 740,750 -17.28(-1.90%)
Mar 11, 2021 918.40 920.32 903.68 910.08 665,021 -23.04(-2.47%)
Mar 10, 2021 919.68 940.16 919.68 933.12 712,363 -12.16(-1.29%)
Mar 09, 2021 957.44 961.92 933.76 945.28 824,534 -39.68(-4.03%)
Mar 08, 2021 969.60 993.28 949.12 984.96 1,091,386 +17.28(+1.79%)
Mar 05, 2021 1002 1071 964.48 967.68 1,623,081 -73.60(-7.07%)
Mar 04, 2021 987.52 1085 965.12 1041 1,907,943 +42.24(+4.23%)
Mar 03, 2021 951.04 1002 942.72 999.04 1,590,795 +40.96(+4.28%)
Mar 02, 2021 951.68 963.20 938.24 958.08 777,404 +8.32(+0.88%)
Mar 01, 2021 965.12 965.12 937.60 949.76 839,620 -76.16(-7.42%)
Feb 26, 2021 1029 1107 1002 1026 1,896,020 -48.64(-4.53%)
Feb 25, 2021 947.20 1101 931.20 1075 2,422,575 +147.84(+15.95%)
Feb 24, 2021 990.72 1001 924.16 926.72 929,228 -38.40(-3.98%)
Feb 23, 2021 1012 1062 963.84 965.12 1,455,654 -41.60(-4.13%)
Feb 22, 2021 998.40 1007 969.60 1007 860,034 +40.32(+4.17%)
Feb 19, 2021 993.28 996.16 954.88 966.40 973,393 -35.84(-3.58%)
Feb 18, 2021 1025 1038 992.00 1002 855,971 +5.12(+0.51%)
Feb 17, 2021 1034 1052 993.92 997.12 860,721 -21.12(-2.07%)
Feb 16, 2021 1012 1030 998.40 1018 835,067 +10.88(+1.08%)
Feb 12, 2021 1052 1052 1005 1007 767,354 -34.56(-3.32%)
Feb 11, 2021 1053 1091 1041 1042 767,995 -24.96(-2.34%)
Feb 10, 2021 1043 1098 1041 1067 1,043,890 +17.28(+1.65%)
Feb 09, 2021 1060 1067 1036 1050 533,997 +4.48(+0.43%)
Feb 08, 2021 1048 1064 1045 1045 407,542 -8.96(-0.85%)
Feb 05, 2021 1051 1076 1050 1054 541,815 -1.92(-0.18%)
Feb 04, 2021 1080 1083 1056 1056 474,946 -48.00(-4.35%)
Feb 03, 2021 1139 1156 1102 1104 583,352 -60.16(-5.17%)
Feb 02, 2021 1210 1213 1152 1164 659,457 -108.16(-8.50%)
Feb 01, 2021 1286 1363 1254 1272 1,015,711 -76.80(-5.69%)
Jan 29, 2021 1299 1393 1228 1349 1,924,178 +82.56(+6.52%)
Jan 28, 2021 1240 1298 1204 1267 1,196,036 -29.44(-2.27%)
Jan 27, 2021 1131 1316 1129 1296 1,936,203 +195.20(+17.73%)
Jan 26, 2021 1073 1101 1027 1101 757,062 +8.96(+0.82%)
Jan 25, 2021 1059 1137 1052 1092 1,154,928 +42.24(+4.02%)
Jan 22, 2021 1061 1067 1037 1050 671,278 +14.08(+1.36%)
Jan 21, 2021 1044 1061 1034 1036 666,847 -8.32(-0.80%)
Jan 20, 2021 1050 1066 1038 1044 543,657 -20.48(-1.92%)
Jan 19, 2021 1068 1084 1058 1064 675,892 -30.72(-2.81%)
Jan 15, 2021 1084 1120 1068 1095 902,300 +27.52(+2.58%)
Jan 14, 2021 1046 1073 1033 1068 586,966 +12.16(+1.15%)
Jan 13, 2021 1071 1079 1046 1055 456,522 -16.64(-1.55%)
Jan 12, 2021 1085 1117 1069 1072 525,581 -37.76(-3.40%)
Jan 11, 2021 1085 1114 1068 1110 642,782 +63.36(+6.06%)
Jan 08, 2021 1050 1084 1039 1046 694,115 -9.60(-0.91%)
Jan 07, 2021 1075 1080 1056 1056 609,101 -67.20(-5.98%)
Jan 06, 2021 1118 1152 1059 1123 1,156,808 -5.76(-0.51%)
Jan 05, 2021 1196 1197 1119 1129 725,907 -39.04(-3.34%)
Jan 04, 2021 1073 1203 1072 1168 1,103,816 +93.44(+8.70%)
Dec 31, 2020 1075 1075 1075 429,695 -0.64(-0.06%)
Dec 30, 2020 1110 1116 1071 1075 429,695 -40.32(-3.61%)
Dec 29, 2020 1061 1137 1060 1116 567,125 +39.04(+3.63%)
Dec 28, 2020 1064 1078 1060 1076 313,280 -3.84(-0.36%)
Dec 24, 2020 1096 1097 1080 1080 219,339 -32.00(-2.88%)
Dec 23, 2020 1134 1137 1092 1112 515,169 -46.72(-4.03%)
Dec 22, 2020 1167 1183 1153 1159 564,377 -21.12(-1.79%)
Dec 21, 2020 1202 1246 1156 1180 1,393,441 +87.04(+7.96%)
Dec 18, 2020 1080 1124 1080 1093 811,192 +21.12(+1.97%)
Dec 17, 2020 1089 1096 1064 1072 612,319 -15.36(-1.41%)
Dec 16, 2020 1121 1133 1086 1087 650,798 -36.48(-3.25%)
Dec 15, 2020 1151 1165 1123 1124 661,419 -54.40(-4.62%)
Dec 14, 2020 1115 1183 1105 1178 614,198 +26.24(+2.28%)
Dec 11, 2020 1139 1183 1121 1152 878,634 +40.96(+3.69%)
Dec 10, 2020 1110 1118 1081 1111 721,309 +10.24(+0.93%)
Dec 09, 2020 1050 1110 1042 1101 1,047,052 +39.04(+3.68%)
Dec 08, 2020 1108 1110 1062 1062 464,748 -39.68(-3.60%)
Dec 07, 2020 1107 1113 1096 1101 467,283 +6.40(+0.58%)
Dec 04, 2020 1101 1102 1085 1095 541,023 -19.84(-1.78%)
Dec 03, 2020 1091 1124 1088 1115 536,163 +10.24(+0.93%)
Dec 02, 2020 1112 1112 1081 1105 477,253 -5.76(-0.52%)
Dec 01, 2020 1089 1115 1082 1110 593,392 +10.88(+0.99%)
Nov 30, 2020 1124 1163 1098 1100 442,648 -21.12(-1.88%)
Nov 27, 2020 1104 1129 1094 1121 257,728 +7.68(+0.69%)
Nov 25, 2020 1156 1172 1111 1113 389,696 -42.24(-3.66%)
Nov 24, 2020 1151 1175 1148 1155 526,251 -19.84(-1.69%)
Nov 23, 2020 1174 1199 1155 1175 504,860 -15.36(-1.29%)
Nov 20, 2020 1192 1196 1167 1190 452,753 -2.56(-0.21%)
Nov 19, 2020 1203 1220 1173 1193 442,858 -12.80(-1.06%)
Nov 18, 2020 1159 1216 1147 1206 568,847 +34.56(+2.95%)
Nov 17, 2020 1215 1222 1169 1171 510,013 -15.36(-1.29%)
Nov 16, 2020 1191 1235 1187 1187 505,008 -34.56(-2.83%)
Nov 13, 2020 1258 1259 1200 1221 592,428 -80.00(-6.15%)
Nov 12, 2020 1234 1328 1220 1301 1,045,041 +85.76(+7.06%)
Nov 11, 2020 1226 1242 1192 1215 510,677 -30.72(-2.47%)
Nov 10, 2020 1252 1299 1243 1246 529,850 -38.40(-2.99%)
Nov 09, 2020 1221 1287 1166 1284 935,247 -28.80(-2.19%)
Nov 06, 2020 1395 1396 1313 1313 665,714 -93.44(-6.64%)
Nov 05, 2020 1385 1423 1372 1407 566,909 -23.68(-1.66%)
Nov 04, 2020 1504 1508 1421 1430 1,016,021 -138.24(-8.81%)
Nov 03, 2020 1610 1620 1548 1569 600,526 -91.52(-5.51%)
Nov 02, 2020 1621 1683 1616 1660 647,681 -37.76(-2.22%)
Oct 30, 2020 1676 1729 1649 1698 626,068 +49.92(+3.03%)
Oct 29, 2020 1739 1773 1596 1648 733,929 -126.72(-7.14%)
Oct 28, 2020 1670 1777 1649 1775 1,204,987 +221.44(+14.26%)
Oct 27, 2020 1547 1580 1520 1553 532,201 +6.40(+0.41%)
Oct 26, 2020 1453 1572 1438 1547 792,761 +128.00(+9.02%)
Oct 23, 2020 1412 1450 1409 1419 295,706 +1.28(+0.09%)
Oct 22, 2020 1449 1462 1404 1418 354,092 -33.92(-2.34%)
Oct 21, 2020 1478 1498 1442 1452 423,130 -35.20(-2.37%)
Oct 20, 2020 1477 1495 1464 1487 464,673 -0.64(-0.04%)
Oct 19, 2020 1418 1496 1415 1487 434,141 +62.08(+4.36%)
Oct 16, 2020 1413 1425 1391 1425 366,239 +10.24(+0.72%)
Oct 15, 2020 1466 1478 1411 1415 508,888 +12.16(+0.87%)
Oct 14, 2020 1405 1425 1381 1403 462,517 -14.72(-1.04%)
Oct 13, 2020 1414 1446 1405 1418 365,247 +19.20(+1.37%)
Oct 12, 2020 1402 1427 1394 1398 487,997 -28.16(-1.97%)
Oct 09, 2020 1460 1460 1426 1427 455,218 -54.40(-3.67%)
Oct 08, 2020 1549 1558 1501 1481 393,989 -86.40(-5.51%)
Oct 07, 2020 1589 1596 1556 1567 302,899 -53.12(-3.28%)
Oct 06, 2020 1585 1635 1555 1620 543,047 +22.40(+1.40%)
Oct 05, 2020 1634 1651 1585 1598 325,145 -51.84(-3.14%)
Oct 02, 2020 1684 1688 1619 1650 467,725 +49.28(+3.08%)
Oct 01, 2020 1575 1626 1575 1601 377,107 +7.04(+0.44%)
Sep 30, 2020 1575 1612 1555 1594 401,100 -2.56(-0.16%)
Sep 29, 2020 1630 1632 1572 1596 354,598 -26.88(-1.66%)
Sep 28, 2020 1621 1642 1617 1623 285,116 -11.52(-0.70%)
Sep 25, 2020 1678 1691 1624 1635 369,253 -41.60(-2.48%)
Sep 24, 2020 1711 1728 1647 1676 428,176 -32.64(-1.91%)
Sep 23, 2020 1617 1710 1610 1709 455,919 +85.76(+5.28%)
Sep 22, 2020 1608 1667 1607 1623 363,066 +12.80(+0.79%)
Sep 21, 2020 1626 1706 1603 1610 622,640 +50.56(+3.24%)
Sep 18, 2020 1549 1599 1515 1560 540,901 -1.28(-0.08%)
Sep 17, 2020 1647 1652 1554 1561 485,661 -36.48(-2.28%)
Sep 16, 2020 1592 1600 1553 1597 465,211 -4.48(-0.28%)
Sep 15, 2020 1588 1631 1580 1602 397,493 -2.56(-0.16%)
Sep 14, 2020 1611 1629 1581 1604 472,766 -28.80(-1.76%)
Sep 11, 2020 1689 1740 1631 1633 665,370 -103.04(-5.93%)
Sep 10, 2020 1702 1778 1687 1736 612,257 +19.20(+1.12%)
Sep 09, 2020 1764 1782 1686 1717 592,059 -92.80(-5.13%)
Sep 08, 2020 1999 2016 1802 1810 997,758 -40.96(-2.21%)
Sep 04, 2020 1978 2181 1827 1851 1,732,701 -222.08(-10.71%)
Sep 03, 2020 1812 2097 1747 2073 1,857,313 +284.80(+15.93%)
Sep 02, 2020 1743 1807 1736 1788 632,834 +44.80(+2.57%)
Sep 01, 2020 1718 1757 1705 1743 451,735 +24.96(+1.45%)
Aug 31, 2020 1683 1734 1644 1718 567,339 +81.28(+4.96%)
Aug 28, 2020 1665 1735 1610 1637 544,921 -10.88(-0.66%)
Aug 27, 2020 1580 1773 1564 1648 841,021 +52.48(+3.29%)
Aug 26, 2020 1551 1606 1513 1596 462,870 +34.56(+2.21%)
Aug 25, 2020 1574 1621 1551 1561 409,911 -8.32(-0.53%)
Aug 24, 2020 1533 1586 1528 1569 430,009 -7.04(-0.45%)
Aug 21, 2020 1596 1603 1567 1576 401,835 +8.32(+0.53%)
Aug 20, 2020 1647 1654 1562 1568 553,611 -17.28(-1.09%)
Aug 19, 2020 1544 1596 1533 1585 555,893 +28.16(+1.81%)
Aug 18, 2020 1560 1596 1542 1557 344,944 -16.64(-1.06%)
Aug 17, 2020 1593 1606 1563 1574 306,059 -54.40(-3.34%)
Aug 14, 2020 1647 1660 1620 1628 422,734 -4.48(-0.27%)
Aug 13, 2020 1643 1654 1594 1633 445,392 -1.28(-0.08%)
Aug 12, 2020 1660 1666 1620 1634 443,090 -90.88(-5.27%)
Aug 11, 2020 1610 1737 1602 1725 563,785 +76.80(+4.66%)
Aug 10, 2020 1673 1699 1642 1648 402,545 -49.92(-2.94%)
Aug 07, 2020 1732 1737 1681 1698 461,203 -13.44(-0.79%)
Aug 06, 2020 1735 1749 1706 1711 338,017 -19.20(-1.11%)
Aug 05, 2020 1740 1765 1725 1731 319,837 -37.12(-2.10%)
Aug 04, 2020 1815 1815 1762 1768 307,394 -53.76(-2.95%)
Aug 03, 2020 1812 1841 1799 1821 312,982 -3.84(-0.21%)
Jul 31, 2020 1819 1916 1816 1825 480,664 -43.52(-2.33%)
Jul 30, 2020 1911 2001 1856 1869 507,940 +40.32(+2.21%)
Jul 29, 2020 1841 1862 1819 1828 327,112 -38.40(-2.06%)
Jul 28, 2020 1877 1893 1807 1867 400,589 -10.88(-0.58%)
Jul 27, 2020 1907 1932 1873 1878 325,498 -53.12(-2.75%)
Jul 24, 2020 1985 2013 1929 1931 515,517 +6.40(+0.33%)
Jul 23, 2020 1850 1964 1837 1924 549,134 +58.24(+3.12%)
Jul 22, 2020 1898 1926 1864 1866 351,695 -21.12(-1.12%)
Jul 21, 2020 1824 1910 1802 1887 562,483 +16.64(+0.89%)
Jul 20, 2020 1934 1945 1839 1871 419,469 -88.96(-4.54%)
Jul 17, 2020 2012 2031 1956 1960 299,210 -72.96(-3.59%)
Jul 16, 2020 2116 2116 2022 2033 430,318 -32.00(-1.55%)
Jul 15, 2020 2062 2156 2056 2065 445,748 -60.80(-2.86%)
Jul 14, 2020 2257 2305 2120 2125 720,060 -129.92(-5.76%)
Jul 13, 2020 2036 2265 2031 2255 537,919 +197.76(+9.61%)
Jul 10, 2020 2130 2175 2056 2058 357,543 -58.24(-2.75%)
Jul 09, 2020 2086 2209 2069 2116 504,202 +42.24(+2.04%)
Jul 08, 2020 2105 2173 2077 2074 386,584 -63.36(-2.96%)
Jul 07, 2020 2083 2144 2027 2137 384,221 +71.04(+3.44%)
Jul 06, 2020 2001 2090 1996 2066 368,489 -2.56(-0.12%)
Jul 02, 2020 2019 2085 1986 2068 436,498 -36.48(-1.73%)
Jul 01, 2020 2136 2170 2090 2105 387,481 -67.84(-3.12%)
Jun 30, 2020 2304 2310 2150 2173 420,362 -110.72(-4.85%)
Jun 29, 2020 2360 2438 2280 2284 389,674 -116.48(-4.85%)
Jun 26, 2020 2269 2428 2260 2400 698,368 +135.04(+5.96%)
Jun 25, 2020 2389 2440 2256 2265 559,023 -85.12(-3.62%)
Jun 24, 2020 2285 2454 2220 2350 1,004,667 +145.28(+6.59%)
Jun 23, 2020 2145 2221 2139 2205 469,507 -40.96(-1.82%)
Jun 22, 2020 2378 2409 2239 2246 533,050 -115.20(-4.88%)
Jun 19, 2020 2268 2440 2250 2361 673,206 +37.12(+1.60%)
Jun 18, 2020 2403 2428 2322 2324 405,552 -42.88(-1.81%)
Jun 17, 2020 2341 2433 2330 2367 530,951 +7.04(+0.30%)
Jun 16, 2020 2258 2497 2239 2360 834,288 -54.40(-2.25%)
Jun 15, 2020 2702 2792 2392 2414 626,531 -63.36(-2.56%)
Jun 12, 2020 2458 2882 2395 2477 1,063,154 -185.60(-6.97%)
Jun 11, 2020 2212 2707 2120 2663 1,618,758 +670.72(+33.67%)
Jun 10, 2020 2016 2054 1914 1992 471,651 -8.96(-0.45%)
Jun 09, 2020 1964 2016 1949 2001 374,148 +92.80(+4.86%)
Jun 08, 2020 1857 1927 1853 1908 258,892 +41.60(+2.23%)
Jun 05, 2020 1853 1893 1845 1867 432,435 -106.88(-5.42%)
Jun 04, 2020 2003 2021 1916 1974 452,717 -16.00(-0.80%)
Jun 03, 2020 2040 2051 1980 1990 386,885 -89.60(-4.31%)
Jun 02, 2020 2126 2154 2077 2079 355,772 -59.52(-2.78%)
Jun 01, 2020 2180 2188 2127 2139 240,960 +18.56(+0.88%)
May 29, 2020 2218 2259 2120 2120 509,571 -86.40(-3.92%)
May 28, 2020 2148 2227 2120 2207 363,687 +85.12(+4.01%)
May 27, 2020 2109 2262 2106 2122 415,705 -43.52(-2.01%)
May 26, 2020 2095 2182 2088 2165 299,802 -33.28(-1.51%)
May 22, 2020 2234 2268 2189 2198 240,018 -21.12(-0.95%)
May 21, 2020 2164 2264 2134 2220 379,741 +62.72(+2.91%)
May 20, 2020 2199 2246 2157 2157 506,745 -149.12(-6.47%)
May 19, 2020 2204 2310 2155 2306 359,208 +114.56(+5.23%)
May 18, 2020 2182 2235 2164 2191 395,327 -151.04(-6.45%)
May 15, 2020 2512 2557 2342 2342 394,489 -48.00(-2.01%)
May 14, 2020 2660 2743 2390 2390 542,099 -79.36(-3.21%)
May 13, 2020 2326 2634 2278 2470 676,386 +172.16(+7.49%)
May 12, 2020 2024 2304 2011 2298 378,970 +209.92(+10.06%)
May 11, 2020 2297 2302 2080 2088 295,591 -149.12(-6.67%)
May 08, 2020 2333 2351 2237 2237 305,917 -161.28(-6.73%)
May 07, 2020 2424 2438 2380 2398 274,532 -111.36(-4.44%)
May 06, 2020 2431 2514 2413 2509 236,285 +34.56(+1.40%)
May 05, 2020 2477 2493 2404 2475 278,367 -101.76(-3.95%)
May 04, 2020 2725 2752 2572 2577 210,742 -59.52(-2.26%)
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.