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 (%)
Aug 31, 2021 103.00 103.88 101.78 101.96 3,983,550 -0.40(-0.39%)
Aug 30, 2021 102.16 103.56 101.68 102.36 4,774,793 -1.04(-1.01%)
Aug 27, 2021 107.36 107.40 102.60 103.40 6,668,829 -5.60(-5.14%)
Aug 26, 2021 106.00 110.32 105.08 109.00 8,981,940 +4.48(+4.29%)
Aug 25, 2021 106.48 107.04 104.16 104.52 3,680,136 -2.32(-2.17%)
Aug 24, 2021 106.72 107.70 106.12 106.84 4,205,262 -0.40(-0.37%)
Aug 23, 2021 107.96 107.98 105.44 107.24 5,930,379 -3.80(-3.42%)
Aug 20, 2021 118.24 118.84 110.12 111.04 8,564,099 -9.02(-7.51%)
Aug 19, 2021 121.64 123.60 115.72 120.06 18,472,256 +3.78(+3.25%)
Aug 18, 2021 110.32 117.26 108.72 116.28 9,534,036 +7.48(+6.88%)
Aug 17, 2021 108.68 114.24 107.08 108.80 12,998,181 +3.52(+3.34%)
Aug 16, 2021 107.72 109.92 105.28 105.28 8,127,836 +0.16(+0.15%)
Aug 13, 2021 103.48 105.56 103.02 105.12 4,242,603 +0.16(+0.15%)
Aug 12, 2021 107.84 108.20 103.76 104.96 4,608,494 -2.16(-2.02%)
Aug 11, 2021 109.24 110.12 106.64 107.12 4,921,753 -3.00(-2.72%)
Aug 10, 2021 110.52 111.72 108.92 110.12 4,381,948 -1.92(-1.71%)
Aug 09, 2021 112.92 114.20 111.08 112.04 5,198,268 -1.16(-1.02%)
Aug 06, 2021 115.04 115.78 113.04 113.20 4,756,598 -3.00(-2.58%)
Aug 05, 2021 118.00 118.16 116.04 116.20 4,538,246 -2.88(-2.42%)
Aug 04, 2021 121.48 121.96 117.92 119.08 4,368,951 -0.16(-0.13%)
Aug 03, 2021 123.52 126.84 119.20 119.24 7,238,241 -6.28(-5.00%)
Aug 02, 2021 119.52 126.16 119.00 125.52 5,694,846 +4.68(+3.87%)
Jul 30, 2021 122.20 122.28 118.08 120.84 5,472,969 +2.88(+2.44%)
Jul 29, 2021 119.40 119.40 117.14 117.96 3,919,847 -2.00(-1.67%)
Jul 28, 2021 122.16 125.68 118.16 119.96 7,560,320 -3.48(-2.82%)
Jul 27, 2021 122.04 131.92 122.04 123.44 10,070,980 +4.04(+3.38%)
Jul 26, 2021 122.76 124.24 119.40 119.40 5,167,824 -1.92(-1.58%)
Jul 23, 2021 119.28 121.76 118.96 121.32 5,805,216 -0.56(-0.46%)
Jul 22, 2021 120.48 123.76 118.80 121.88 6,145,682 +2.12(+1.77%)
Jul 21, 2021 124.96 125.44 119.48 119.76 6,082,159 -8.12(-6.35%)
Jul 20, 2021 138.56 140.92 126.12 127.88 8,848,110 -11.76(-8.42%)
Jul 19, 2021 129.24 148.16 128.00 139.64 19,771,196 +17.44(+14.27%)
Jul 16, 2021 114.76 122.48 114.04 122.20 6,715,560 +4.88(+4.16%)
Jul 15, 2021 118.72 120.08 116.56 117.32 8,323,421 +1.68(+1.45%)
Jul 14, 2021 115.56 119.84 114.60 115.64 6,738,420 -2.72(-2.30%)
Jul 13, 2021 117.00 118.80 114.44 118.36 5,515,416 +1.40(+1.20%)
Jul 12, 2021 118.04 118.64 116.12 116.96 3,509,796 -0.76(-0.65%)
Jul 09, 2021 122.36 123.16 117.12 117.72 5,836,577 -8.48(-6.72%)
Jul 08, 2021 128.96 129.84 124.12 126.20 9,230,610 +7.68(+6.48%)
Jul 07, 2021 117.00 122.52 116.76 118.52 4,896,805 +0.24(+0.20%)
Jul 06, 2021 114.64 121.80 114.52 118.28 6,324,850 +2.64(+2.28%)
Jul 02, 2021 113.08 116.42 112.28 115.64 6,788,939 -0.28(-0.24%)
Jul 01, 2021 116.60 117.67 115.61 115.92 4,488,692 -1.92(-1.63%)
Jun 30, 2021 119.96 120.72 116.72 117.84 4,770,944 -1.24(-1.04%)
Jun 29, 2021 115.96 119.36 115.52 119.08 3,553,774 +2.48(+2.13%)
Jun 28, 2021 115.92 118.52 115.36 116.60 4,260,421 +0.00(+0.00%)
Jun 25, 2021 118.24 119.60 116.60 116.60 3,982,331 -2.20(-1.85%)
Jun 24, 2021 118.08 119.52 117.68 118.80 3,564,740 -2.36(-1.95%)
Jun 23, 2021 121.88 122.48 119.88 121.16 3,758,478 -2.32(-1.88%)
Jun 22, 2021 130.96 131.64 123.44 123.48 4,621,264 -6.68(-5.13%)
Jun 21, 2021 133.80 137.92 128.16 130.16 5,773,127 -8.60(-6.20%)
Jun 18, 2021 133.56 139.52 130.00 138.76 12,573,523 +11.20(+8.78%)
Jun 17, 2021 128.64 130.34 123.10 127.56 7,792,395 -0.72(-0.56%)
Jun 16, 2021 125.48 131.72 123.24 128.28 12,291,818 +1.12(+0.88%)
Jun 15, 2021 125.00 128.12 124.40 127.16 5,380,216 +2.72(+2.19%)
Jun 14, 2021 122.92 126.76 122.52 124.44 5,069,263 +1.16(+0.94%)
Jun 11, 2021 124.24 124.64 122.32 123.28 4,961,787 -3.64(-2.87%)
Jun 10, 2021 131.16 131.92 126.56 126.92 6,079,679 -7.80(-5.79%)
Jun 09, 2021 131.24 135.64 131.04 134.72 4,030,021 +2.16(+1.63%)
Jun 08, 2021 130.40 135.52 130.08 132.56 5,134,355 +1.40(+1.07%)
Jun 07, 2021 133.44 134.80 130.88 131.16 3,533,625 -2.40(-1.80%)
Jun 04, 2021 136.52 136.52 133.04 133.56 4,945,609 -7.44(-5.28%)
Jun 03, 2021 142.72 144.72 138.89 141.00 6,174,703 +2.56(+1.85%)
Jun 02, 2021 140.48 141.80 136.44 138.44 4,981,833 -3.68(-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.