Skip to main content

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

12.97 +0.20 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.80 84.84 80.08 84.84 757,340 +2.36(+2.86%)
Sep 29, 2022 82.40 86.00 82.32 82.48 1,180,357 +2.20(+2.74%)
Sep 28, 2022 83.20 84.48 79.28 80.28 1,052,466 -3.52(-4.20%)
Sep 27, 2022 80.24 85.72 79.92 83.80 852,547 +1.56(+1.90%)
Sep 26, 2022 81.36 83.12 78.28 82.24 1,585,502 +2.96(+3.73%)
Sep 23, 2022 77.04 83.36 77.04 79.28 1,410,324 +3.64(+4.81%)
Sep 22, 2022 74.80 76.86 74.24 75.64 604,434 +0.20(+0.27%)
Sep 21, 2022 72.76 75.60 71.44 75.44 820,723 +1.80(+2.44%)
Sep 20, 2022 72.52 74.26 71.56 73.64 614,775 +1.68(+2.33%)
Sep 19, 2022 75.76 75.88 71.40 71.96 1,626,194 -7.28(-9.19%)
Sep 16, 2022 79.12 80.00 78.60 79.24 667,735 +2.64(+3.45%)
Sep 15, 2022 76.12 77.60 75.28 76.60 490,518 +0.24(+0.31%)
Sep 14, 2022 75.92 77.48 75.60 76.36 360,534 +0.32(+0.42%)
Sep 13, 2022 74.60 77.57 73.68 76.04 696,969 +3.44(+4.74%)
Sep 12, 2022 73.00 73.33 72.12 72.60 474,480 -1.28(-1.73%)
Sep 09, 2022 73.00 74.00 72.04 73.88 385,121 +1.00(+1.37%)
Sep 08, 2022 74.60 74.92 72.40 72.88 533,035 -1.32(-1.78%)
Sep 07, 2022 77.64 77.80 73.36 74.20 405,493 -2.80(-3.64%)
Sep 06, 2022 75.28 78.27 75.00 77.00 329,503 +0.64(+0.84%)
Sep 02, 2022 76.80 77.60 74.89 76.36 557,047 -1.40(-1.80%)
Sep 01, 2022 76.48 79.44 76.48 77.76 428,299 +0.80(+1.04%)
Aug 31, 2022 77.40 77.68 76.16 76.96 352,548 -0.96(-1.23%)
Aug 30, 2022 78.80 80.32 77.28 77.92 387,479 -0.92(-1.17%)
Aug 29, 2022 81.12 81.18 77.88 78.84 568,132 -1.76(-2.18%)
Aug 26, 2022 78.00 84.80 77.96 80.60 828,778 +1.80(+2.28%)
Aug 25, 2022 78.08 79.02 76.84 78.80 311,285 -0.40(-0.51%)
Aug 24, 2022 80.60 80.64 78.38 79.20 373,694 -1.36(-1.69%)
Aug 23, 2022 84.48 84.76 80.24 80.56 841,517 -4.32(-5.09%)
Aug 22, 2022 86.48 86.60 84.08 84.88 600,054 +0.24(+0.28%)
Aug 19, 2022 85.40 86.00 84.60 84.64 379,320 +0.08(+0.09%)
Aug 18, 2022 84.60 85.04 84.36 84.56 350,367 +0.16(+0.19%)
Aug 17, 2022 86.00 86.68 84.08 84.40 368,879 -0.76(-0.89%)
Aug 16, 2022 85.48 85.96 84.28 85.16 394,853 -0.80(-0.93%)
Aug 15, 2022 89.12 89.12 84.60 85.96 503,099 -2.24(-2.54%)
Aug 12, 2022 86.28 88.20 86.28 88.20 382,010 +1.44(+1.66%)
Aug 11, 2022 85.76 87.44 84.32 86.76 380,446 +1.00(+1.17%)
Aug 10, 2022 86.20 87.92 85.68 85.76 384,892 -2.00(-2.28%)
Aug 09, 2022 89.28 89.52 87.24 87.76 206,541 -0.52(-0.59%)
Aug 08, 2022 85.40 89.68 85.40 88.28 506,759 +2.28(+2.65%)
Aug 05, 2022 87.28 87.84 85.24 86.00 436,650 +0.72(+0.84%)
Aug 04, 2022 88.60 88.60 85.28 85.28 433,027 -2.52(-2.87%)
Aug 03, 2022 85.08 88.16 84.08 87.80 529,521 +1.20(+1.39%)
Aug 02, 2022 87.72 88.08 85.08 86.60 464,383 -0.60(-0.69%)
Aug 01, 2022 85.92 87.20 84.00 87.20 636,970 +3.44(+4.11%)
Jul 29, 2022 83.76 84.80 82.92 83.76 445,672 +0.48(+0.58%)
Jul 28, 2022 84.64 86.36 82.80 83.28 563,866 -1.96(-2.30%)
Jul 27, 2022 84.80 85.88 83.88 85.24 654,999 -1.44(-1.66%)
Jul 26, 2022 85.76 87.38 84.88 86.68 751,830 +2.08(+2.46%)
Jul 25, 2022 80.24 84.68 80.16 84.60 1,274,847 -1.00(-1.17%)
Jul 22, 2022 84.44 87.52 84.20 85.60 679,757 +0.80(+0.94%)
Jul 21, 2022 86.32 87.00 84.56 84.80 607,901 -1.48(-1.72%)
Jul 20, 2022 86.96 87.10 85.52 86.28 534,115 -1.12(-1.28%)
Jul 19, 2022 85.92 87.40 85.40 87.40 448,550 -0.24(-0.27%)
Jul 18, 2022 84.96 88.16 84.48 87.64 558,144 +1.48(+1.72%)
Jul 15, 2022 87.92 88.48 85.48 86.16 849,594 -3.12(-3.49%)
Jul 14, 2022 91.96 92.24 89.20 89.28 795,621 -0.36(-0.40%)
Jul 13, 2022 91.44 92.12 88.64 89.64 592,961 -0.28(-0.31%)
Jul 12, 2022 89.20 90.88 87.84 89.92 522,502 +1.08(+1.22%)
Jul 11, 2022 88.92 90.20 87.72 88.84 567,962 +0.88(+1.00%)
Jul 08, 2022 89.20 89.20 87.26 87.96 481,741 -1.36(-1.52%)
Jul 07, 2022 88.48 89.32 87.08 89.32 586,724 +0.68(+0.77%)
Jul 06, 2022 90.32 91.76 88.64 88.64 446,010 -1.56(-1.73%)
Jul 05, 2022 92.56 94.08 90.08 90.20 635,557 +0.04(+0.04%)
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.