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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 98.80 99.88 94.20 96.00 18,513,934 +4.20(+4.58%)
Feb 25, 2022 94.88 95.12 90.48 91.80 16,288,427 -3.90(-4.08%)
Feb 24, 2022 109.60 109.80 95.08 95.70 27,614,668 -3.10(-3.14%)
Feb 23, 2022 90.92 99.08 90.60 98.80 18,953,658 +5.36(+5.74%)
Feb 22, 2022 95.16 98.48 91.52 93.44 21,696,178 -0.36(-0.38%)
Feb 18, 2022 93.80 0 +1.96(+2.13%)
Feb 17, 2022 86.84 92.36 86.48 91.84 16,770,136 +9.72(+11.84%)
Feb 16, 2022 86.80 88.56 81.84 82.12 14,296,684 -3.44(-4.02%)
Feb 15, 2022 86.72 88.88 85.32 85.56 13,895,977 -7.68(-8.24%)
Feb 14, 2022 93.24 99.20 92.04 93.24 25,556,922 +0.28(+0.30%)
Feb 11, 2022 81.88 95.48 81.18 92.96 29,249,228 +11.12(+13.59%)
Feb 10, 2022 78.92 83.86 75.12 81.84 21,507,036 +7.00(+9.35%)
Feb 09, 2022 75.76 76.60 74.84 74.84 10,739,591 -3.16(-4.05%)
Feb 08, 2022 80.88 82.35 77.64 78.00 10,424,114 -3.68(-4.51%)
Feb 07, 2022 82.00 82.96 79.88 81.68 11,188,792 -2.32(-2.76%)
Feb 04, 2022 86.08 88.64 81.20 84.00 16,289,702 -3.12(-3.58%)
Feb 03, 2022 82.56 87.88 80.38 87.12 17,534,642 +9.44(+12.15%)
Feb 02, 2022 78.84 80.92 77.20 77.68 11,045,917 -1.68(-2.12%)
Feb 01, 2022 84.04 86.48 79.18 79.36 13,369,102 -6.28(-7.33%)
Jan 31, 2022 92.84 85.64 85.64 15,713,234 -6.16(-6.71%)
Jan 28, 2022 95.96 100.16 91.32 91.80 25,594,206 -6.16(-6.29%)
Jan 27, 2022 92.40 100.52 90.54 97.96 30,144,168 +0.68(+0.70%)
Jan 26, 2022 91.20 98.20 87.04 97.28 36,132,276 +1.84(+1.93%)
Jan 25, 2022 101.32 105.04 92.60 95.44 35,505,080 +0.56(+0.59%)
Jan 24, 2022 100.04 111.36 93.08 94.88 46,648,688 +2.08(+2.24%)
Jan 21, 2022 86.40 92.92 84.60 92.80 34,178,276 +7.84(+9.23%)
Jan 20, 2022 79.44 85.56 76.32 84.96 17,626,424 +3.52(+4.32%)
Jan 19, 2022 77.88 82.16 77.50 81.44 17,808,744 +1.88(+2.36%)
Jan 18, 2022 77.00 80.16 76.84 79.56 17,270,492 +5.76(+7.80%)
Jan 14, 2022 73.80 0 -1.16(-1.55%)
Jan 13, 2022 70.32 75.56 69.60 74.96 14,746,064 +4.44(+6.30%)
Jan 12, 2022 70.36 71.92 69.18 70.52 10,806,767 -0.76(-1.07%)
Jan 11, 2022 74.88 76.48 71.08 71.28 13,125,854 -2.60(-3.52%)
Jan 10, 2022 78.16 82.42 73.64 73.88 23,058,740 -1.40(-1.86%)
Jan 07, 2022 77.28 79.44 74.92 75.28 13,077,772 -2.24(-2.89%)
Jan 06, 2022 77.48 78.80 75.22 77.52 16,299,535 +0.36(+0.47%)
Jan 05, 2022 72.08 77.24 70.40 77.16 19,538,826 +5.64(+7.89%)
Jan 04, 2022 71.04 73.68 70.84 71.52 10,171,045 -0.08(-0.11%)
Jan 03, 2022 73.12 74.60 71.44 71.60 9,637,507 -2.52(-3.40%)
Dec 31, 2021 74.60 75.44 73.48 74.12 5,842,555 -0.72(-0.96%)
Dec 30, 2021 74.44 75.50 73.16 74.84 5,160,130 +0.00(+0.00%)
Dec 29, 2021 76.72 77.56 74.20 74.84 6,222,085 -2.00(-2.60%)
Dec 28, 2021 78.36 79.20 76.68 76.84 7,662,910 -1.96(-2.49%)
Dec 27, 2021 80.08 81.16 78.40 78.80 6,653,576 -1.92(-2.38%)
Dec 23, 2021 80.80 81.12 79.80 80.72 7,913,770 -0.92(-1.13%)
Dec 22, 2021 86.44 86.44 81.56 81.64 7,993,837 -5.00(-5.77%)
Dec 21, 2021 88.12 90.24 85.68 86.64 9,477,840 -4.48(-4.92%)
Dec 20, 2021 96.00 99.48 90.42 91.12 18,301,160 +3.24(+3.69%)
Dec 17, 2021 88.44 90.48 84.48 87.88 17,411,696 +2.72(+3.19%)
Dec 16, 2021 80.24 87.90 79.84 85.16 19,856,320 +3.44(+4.21%)
Dec 15, 2021 88.52 92.04 81.40 81.72 18,132,090 -6.00(-6.84%)
Dec 14, 2021 89.40 92.03 86.92 87.72 12,785,081 +1.16(+1.34%)
Dec 13, 2021 83.92 87.40 83.72 86.56 10,530,322 +3.44(+4.14%)
Dec 10, 2021 84.56 87.36 82.92 83.12 11,572,067 -5.68(-6.40%)
Dec 09, 2021 86.36 90.56 84.96 88.80 12,320,678 +2.72(+3.16%)
Dec 08, 2021 90.80 92.12 86.08 86.08 6,280,583 -5.52(-6.03%)
Dec 07, 2021 97.12 97.16 90.40 91.60 11,028,610 -11.52(-11.17%)
Dec 06, 2021 107.88 111.72 102.56 103.12 17,806,412 -8.72(-7.80%)
Dec 03, 2021 102.00 120.60 101.20 111.84 33,158,580 +8.96(+8.71%)
Dec 02, 2021 105.88 107.80 100.68 102.88 14,230,786 -6.32(-5.79%)
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.