Skip to main content

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

Historical Prices

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.