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 )

49.88 -0.42 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
May 31, 2022 364.80 368.77 355.20 360.96 226,966 +1.60(+0.45%)
May 27, 2022 363.52 365.92 355.20 359.36 205,161 -12.80(-3.44%)
May 26, 2022 374.24 374.72 366.24 372.16 202,918 -6.24(-1.65%)
May 25, 2022 390.40 391.20 369.60 378.40 188,750 -6.08(-1.58%)
May 24, 2022 390.40 400.00 382.72 384.48 313,452 -0.48(-0.12%)
May 23, 2022 396.96 410.08 373.28 384.96 365,732 -15.84(-3.95%)
May 20, 2022 398.40 424.00 395.60 400.80 421,120 -4.88(-1.20%)
May 19, 2022 420.64 429.76 404.48 405.68 275,217 -11.76(-2.82%)
May 18, 2022 404.80 423.52 392.32 417.44 325,807 +20.80(+5.24%)
May 17, 2022 385.12 411.84 385.12 396.64 224,849 +1.60(+0.41%)
May 16, 2022 416.00 419.04 390.40 395.04 266,559 -20.48(-4.93%)
May 13, 2022 420.32 423.68 412.32 415.52 198,405 -15.36(-3.56%)
May 12, 2022 439.36 451.04 425.28 430.88 228,635 -5.60(-1.28%)
May 11, 2022 434.40 443.20 416.48 436.48 171,291 +3.60(+0.83%)
May 10, 2022 428.80 454.88 424.80 432.88 284,262 -15.28(-3.41%)
May 09, 2022 453.28 459.04 437.12 448.16 279,450 +15.04(+3.47%)
May 06, 2022 438.40 455.36 426.24 433.12 366,570 +1.12(+0.26%)
May 05, 2022 400.96 440.96 400.96 432.00 482,895 +34.40(+8.65%)
May 04, 2022 425.28 429.44 397.60 397.60 293,660 -35.20(-8.13%)
May 03, 2022 434.24 444.96 428.32 432.80 153,693 -7.20(-1.64%)
May 02, 2022 462.24 468.48 440.00 440.00 329,616 -3.36(-0.76%)
Apr 29, 2022 424.16 450.40 417.44 443.36 385,740 +26.72(+6.41%)
Apr 28, 2022 414.40 443.36 408.00 416.64 315,511 -18.56(-4.26%)
Apr 27, 2022 416.16 436.00 408.16 435.20 379,350 +13.60(+3.23%)
Apr 26, 2022 403.68 434.56 403.36 421.60 296,699 +24.80(+6.25%)
Apr 25, 2022 425.60 431.52 396.80 396.80 337,801 -21.60(-5.16%)
Apr 22, 2022 397.92 424.00 396.96 418.40 281,954 +20.64(+5.19%)
Apr 21, 2022 387.20 403.52 384.16 397.76 164,369 +7.52(+1.93%)
Apr 20, 2022 389.76 402.72 388.96 390.24 106,107 -5.44(-1.37%)
Apr 19, 2022 401.28 403.84 391.36 395.68 159,348 -9.28(-2.29%)
Apr 18, 2022 402.40 409.42 397.44 404.96 156,781 +5.12(+1.28%)
Apr 14, 2022 392.32 401.12 386.40 399.84 183,285 +6.40(+1.63%)
Apr 13, 2022 412.00 416.32 392.48 393.44 184,334 -18.40(-4.47%)
Apr 12, 2022 402.88 421.92 395.20 411.84 270,523 -5.76(-1.38%)
Apr 11, 2022 406.08 417.60 396.00 417.60 218,687 +22.88(+5.80%)
Apr 08, 2022 389.60 400.00 379.44 394.72 173,837 +9.92(+2.58%)
Apr 07, 2022 394.88 399.20 384.16 384.80 205,096 -5.28(-1.35%)
Apr 06, 2022 416.16 423.52 389.60 390.08 296,361 -6.88(-1.73%)
Apr 05, 2022 393.60 414.24 386.74 396.96 281,034 +6.08(+1.56%)
Apr 04, 2022 400.16 404.48 383.84 390.88 227,091 -9.60(-2.40%)
Apr 01, 2022 409.12 414.24 400.00 400.48 192,092 -10.72(-2.61%)
Mar 31, 2022 405.28 416.32 403.36 411.20 184,947 +11.20(+2.80%)
Mar 30, 2022 404.48 412.96 396.48 400.00 248,268 +2.40(+0.60%)
Mar 29, 2022 401.60 407.84 387.52 397.60 322,140 -14.08(-3.42%)
Mar 28, 2022 411.52 487.52 406.40 411.68 680,748 +8.48(+2.10%)
Mar 25, 2022 400.80 412.48 399.04 403.20 280,686 +0.00(+0.00%)
Mar 24, 2022 400.32 416.48 396.00 403.20 224,350 -4.64(-1.14%)
Mar 23, 2022 414.40 415.84 391.68 407.84 308,210 +0.72(+0.18%)
Mar 22, 2022 408.64 410.40 391.68 407.12 304,843 -9.04(-2.17%)
Mar 21, 2022 396.64 421.12 382.24 416.16 604,432 +16.16(+4.04%)
Mar 18, 2022 438.08 446.08 394.24 400.00 607,347 -18.40(-4.40%)
Mar 17, 2022 422.40 440.64 412.80 418.40 539,418 +3.20(+0.77%)
Mar 16, 2022 472.64 474.72 414.24 415.20 975,207 -44.00(-9.58%)
Mar 15, 2022 494.24 666.40 459.20 459.20 3,284,722 -1.76(-0.38%)
Mar 14, 2022 419.36 492.00 407.20 460.96 4,149,241 +39.52(+9.38%)
Mar 11, 2022 400.48 422.88 399.84 421.44 3,194,788 +8.16(+1.97%)
Mar 10, 2022 438.40 440.48 412.96 413.28 3,062,977 -19.20(-4.44%)
Mar 09, 2022 427.04 435.52 419.20 432.48 3,938,293 -17.92(-3.98%)
Mar 08, 2022 452.16 469.76 426.88 450.40 5,536,251 -5.44(-1.19%)
Mar 07, 2022 420.80 456.48 420.16 455.84 4,180,470 +36.64(+8.74%)
Mar 04, 2022 423.84 437.12 416.40 419.20 3,851,132 +17.44(+4.34%)
Mar 03, 2022 394.88 412.32 389.44 401.76 3,208,397 +2.40(+0.60%)
Mar 02, 2022 420.96 423.84 395.20 399.36 3,332,879 -27.36(-6.41%)
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.