Skip to main content

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

21.10 -0.19 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 21.50 21.67 21.02 21.10 1,475,517 -0.19(-0.89%)
Aug 16, 2022 21.37 21.49 21.07 21.29 1,579,415 -0.20(-0.93%)
Aug 15, 2022 22.28 22.28 21.15 21.49 2,012,396 -0.56(-2.54%)
Aug 12, 2022 21.57 22.05 21.57 22.05 1,528,041 +0.36(+1.66%)
Aug 11, 2022 21.44 21.86 21.08 21.69 1,521,787 +0.25(+1.17%)
Aug 10, 2022 21.55 21.98 21.42 21.44 1,539,570 -0.50(-2.28%)
Aug 09, 2022 22.32 22.38 21.81 21.94 826,166 -0.13(-0.59%)
Aug 08, 2022 21.35 22.42 21.35 22.07 2,027,039 +0.57(+2.65%)
Aug 05, 2022 21.82 21.96 21.31 21.50 1,746,601 +0.18(+0.84%)
Aug 04, 2022 22.15 22.15 21.32 21.32 1,732,108 -0.63(-2.87%)
Aug 03, 2022 21.27 22.04 21.02 21.95 2,118,084 +0.30(+1.39%)
Aug 02, 2022 21.93 22.02 21.27 21.65 1,857,533 -0.15(-0.69%)
Aug 01, 2022 21.48 21.80 21.00 21.80 2,547,883 +0.86(+4.11%)
Jul 29, 2022 20.94 21.20 20.73 20.94 1,782,688 +0.12(+0.58%)
Jul 28, 2022 21.16 21.59 20.70 20.82 2,255,466 -0.49(-2.30%)
Jul 27, 2022 21.20 21.47 20.97 21.31 2,619,996 -0.36(-1.66%)
Jul 26, 2022 21.44 21.84 21.22 21.67 3,007,321 +0.52(+2.46%)
Jul 25, 2022 20.06 21.17 20.04 21.15 5,099,388 -0.25(-1.17%)
Jul 22, 2022 21.11 21.88 21.05 21.40 2,719,028 +0.20(+0.94%)
Jul 21, 2022 21.58 21.75 21.14 21.20 2,431,605 -0.37(-1.72%)
Jul 20, 2022 21.74 21.77 21.38 21.57 2,136,463 -0.28(-1.28%)
Jul 19, 2022 21.48 21.85 21.35 21.85 1,794,201 -0.06(-0.27%)
Jul 18, 2022 21.24 22.04 21.12 21.91 2,232,579 +0.37(+1.72%)
Jul 15, 2022 21.98 22.12 21.37 21.54 3,398,376 -0.78(-3.49%)
Jul 14, 2022 22.99 23.06 22.30 22.32 3,182,485 -0.09(-0.40%)
Jul 13, 2022 22.86 23.03 22.16 22.41 2,371,845 -0.07(-0.31%)
Jul 12, 2022 22.30 22.72 21.96 22.48 2,090,011 +0.27(+1.22%)
Jul 11, 2022 22.23 22.55 21.93 22.21 2,271,849 +0.22(+1.00%)
Jul 08, 2022 22.30 22.30 21.82 21.99 1,926,964 -0.34(-1.52%)
Jul 07, 2022 22.12 22.33 21.77 22.33 2,346,897 +0.17(+0.77%)
Jul 06, 2022 22.58 22.94 22.16 22.16 1,784,040 -0.39(-1.73%)
Jul 05, 2022 23.14 23.52 22.52 22.55 2,542,230 +0.01(+0.04%)
Jul 01, 2022 23.18 23.54 22.41 22.54 2,249,533 -0.54(-2.34%)
Jun 30, 2022 23.25 23.77 22.78 23.08 2,595,178 +0.24(+1.05%)
Jun 29, 2022 23.00 23.35 22.59 22.84 2,189,817 +0.06(+0.26%)
Jun 28, 2022 22.25 23.06 22.17 22.78 3,156,238 +0.18(+0.80%)
Jun 27, 2022 22.89 23.17 22.50 22.60 2,366,977 -0.52(-2.25%)
Jun 24, 2022 23.09 23.25 22.80 23.12 13,332,936 -0.28(-1.20%)
Jun 23, 2022 23.42 23.94 22.88 23.40 7,691,843 -0.44(-1.85%)
Jun 22, 2022 24.85 24.91 23.53 23.84 3,385,338 -0.66(-2.69%)
Jun 21, 2022 23.85 24.50 23.63 24.50 3,302,389 -0.16(-0.65%)
Jun 17, 2022 25.15 25.59 24.41 24.66 3,165,999 -0.74(-2.91%)
Jun 16, 2022 24.96 26.09 24.79 25.40 4,772,145 +1.43(+5.97%)
Jun 15, 2022 24.80 25.04 23.16 23.97 5,653,387 -1.36(-5.37%)
Jun 14, 2022 25.58 26.06 25.02 25.33 3,308,438 -0.51(-1.97%)
Jun 13, 2022 24.63 26.29 24.52 25.84 7,414,538 +2.51(+10.76%)
Jun 10, 2022 23.30 24.10 22.98 23.33 7,325,471 +0.20(+0.86%)
Jun 09, 2022 21.75 23.34 21.57 23.13 4,282,550 +1.33(+6.10%)
Jun 08, 2022 21.75 21.96 21.40 21.80 2,272,592 +0.13(+0.60%)
Jun 07, 2022 22.01 22.34 21.61 21.67 2,874,756 -0.36(-1.63%)
Jun 06, 2022 21.61 22.45 21.52 22.03 4,358,526 +0.14(+0.64%)
Jun 03, 2022 22.16 22.67 21.85 21.89 3,235,031 +0.19(+0.88%)
Jun 02, 2022 22.39 22.54 21.70 21.70 3,445,479 -0.56(-2.52%)
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.