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: 6:30 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 (%)
Aug 31, 2021 412.00 415.52 407.12 407.84 995,887 -1.60(-0.39%)
Aug 30, 2021 408.64 414.24 406.72 409.44 1,193,698 -4.16(-1.01%)
Aug 27, 2021 429.44 429.60 410.40 413.60 1,667,207 -22.40(-5.14%)
Aug 26, 2021 424.00 441.28 420.32 436.00 2,245,485 +17.92(+4.29%)
Aug 25, 2021 425.92 428.16 416.64 418.08 920,034 -9.28(-2.17%)
Aug 24, 2021 426.88 430.80 424.48 427.36 1,051,315 -1.60(-0.37%)
Aug 23, 2021 431.84 431.94 421.76 428.96 1,482,594 -15.20(-3.42%)
Aug 20, 2021 472.96 475.36 440.48 444.16 2,141,024 -36.08(-7.51%)
Aug 19, 2021 486.56 494.40 462.88 480.24 4,618,064 +15.12(+3.25%)
Aug 18, 2021 441.28 469.04 434.88 465.12 2,383,509 +29.92(+6.88%)
Aug 17, 2021 434.72 456.96 428.32 435.20 3,249,545 +14.08(+3.34%)
Aug 16, 2021 430.88 439.68 421.12 421.12 2,031,959 +0.64(+0.15%)
Aug 13, 2021 413.92 422.24 412.08 420.48 1,060,650 +0.64(+0.15%)
Aug 12, 2021 431.36 432.80 415.04 419.84 1,152,123 -8.64(-2.02%)
Aug 11, 2021 436.96 440.48 426.56 428.48 1,230,438 -12.00(-2.72%)
Aug 10, 2021 442.08 446.88 435.68 440.48 1,095,487 -7.68(-1.71%)
Aug 09, 2021 451.68 456.80 444.32 448.16 1,299,567 -4.64(-1.02%)
Aug 06, 2021 460.16 463.12 452.16 452.80 1,189,149 -12.00(-2.58%)
Aug 05, 2021 472.00 472.64 464.16 464.80 1,134,561 -11.52(-2.42%)
Aug 04, 2021 485.92 487.84 471.68 476.32 1,092,237 -0.64(-0.13%)
Aug 03, 2021 494.08 507.36 476.80 476.96 1,809,560 -25.12(-5.00%)
Aug 02, 2021 478.08 504.64 476.00 502.08 1,423,711 +18.72(+3.87%)
Jul 30, 2021 488.80 489.12 472.32 483.36 1,368,242 +11.52(+2.44%)
Jul 29, 2021 477.60 477.60 468.56 471.84 979,961 -8.00(-1.67%)
Jul 28, 2021 488.64 502.72 472.64 479.84 1,890,080 -13.92(-2.82%)
Jul 27, 2021 488.16 527.68 488.16 493.76 2,517,745 +16.16(+3.38%)
Jul 26, 2021 491.04 496.96 477.60 477.60 1,291,956 -7.68(-1.58%)
Jul 23, 2021 477.12 487.04 475.84 485.28 1,451,304 -2.24(-0.46%)
Jul 22, 2021 481.92 495.04 475.20 487.52 1,536,420 +8.48(+1.77%)
Jul 21, 2021 499.84 501.76 477.92 479.04 1,520,539 -32.48(-6.35%)
Jul 20, 2021 554.24 563.68 504.48 511.52 2,212,027 -47.04(-8.42%)
Jul 19, 2021 516.96 592.64 512.00 558.56 4,942,799 +69.76(+14.27%)
Jul 16, 2021 459.04 489.92 456.16 488.80 1,678,890 +19.52(+4.16%)
Jul 15, 2021 474.88 480.32 466.24 469.28 2,080,855 +6.72(+1.45%)
Jul 14, 2021 462.24 479.36 458.40 462.56 1,684,605 -10.88(-2.30%)
Jul 13, 2021 468.00 475.20 457.76 473.44 1,378,854 +5.60(+1.20%)
Jul 12, 2021 472.16 474.56 464.48 467.84 877,449 -3.04(-0.65%)
Jul 09, 2021 489.44 492.64 468.48 470.88 1,459,144 -33.92(-6.72%)
Jul 08, 2021 515.84 519.36 496.48 504.80 2,307,652 +30.72(+6.48%)
Jul 07, 2021 468.00 490.08 467.04 474.08 1,224,201 +0.96(+0.20%)
Jul 06, 2021 458.56 487.20 458.08 473.12 1,581,212 +10.56(+2.28%)
Jul 02, 2021 452.32 465.68 449.12 462.56 1,697,234 -1.12(-0.24%)
Jul 01, 2021 466.40 470.69 462.43 463.68 1,122,173 -7.68(-1.63%)
Jun 30, 2021 479.84 482.88 466.88 471.36 1,192,736 -4.96(-1.04%)
Jun 29, 2021 463.84 477.44 462.08 476.32 888,443 +9.92(+2.13%)
Jun 28, 2021 463.68 474.08 461.44 466.40 1,065,105 +0.00(+0.00%)
Jun 25, 2021 472.96 478.40 466.40 466.40 995,582 -8.80(-1.85%)
Jun 24, 2021 472.32 478.08 470.72 475.20 891,185 -9.44(-1.95%)
Jun 23, 2021 487.52 489.92 479.52 484.64 939,619 -9.28(-1.88%)
Jun 22, 2021 523.84 526.56 493.76 493.92 1,155,316 -26.72(-5.13%)
Jun 21, 2021 535.20 551.68 512.64 520.64 1,443,281 -34.40(-6.20%)
Jun 18, 2021 534.24 558.08 520.00 555.04 3,143,380 +44.80(+8.78%)
Jun 17, 2021 514.56 521.36 492.40 510.24 1,948,098 -2.88(-0.56%)
Jun 16, 2021 501.92 526.86 492.96 513.12 3,072,954 +4.48(+0.88%)
Jun 15, 2021 500.00 512.48 497.60 508.64 1,345,054 +10.88(+2.19%)
Jun 14, 2021 491.68 507.04 490.08 497.76 1,267,315 +4.64(+0.94%)
Jun 11, 2021 496.96 498.56 489.28 493.12 1,240,446 -14.56(-2.87%)
Jun 10, 2021 524.64 527.68 506.24 507.68 1,519,919 -31.20(-5.79%)
Jun 09, 2021 524.96 542.56 524.16 538.88 1,007,505 +8.64(+1.63%)
Jun 08, 2021 521.60 542.08 520.32 530.24 1,283,588 +5.60(+1.07%)
Jun 07, 2021 533.76 539.20 523.52 524.64 883,406 -9.60(-1.80%)
Jun 04, 2021 546.08 546.08 532.16 534.24 1,236,402 -29.76(-5.28%)
Jun 03, 2021 570.88 578.88 555.55 564.00 1,543,675 +10.24(+1.85%)
Jun 02, 2021 561.92 567.20 545.76 553.76 1,245,458 -14.72(-2.59%)
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.