Skip to main content

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

15.06 +0.08 (+0.53%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 22.15 23.20 21.96 22.26 3,152,176 -0.30(-1.33%)
May 31, 2022 22.80 23.05 22.20 22.56 3,631,458 +0.10(+0.45%)
May 27, 2022 22.72 22.87 22.20 22.46 3,282,576 -0.80(-3.44%)
May 26, 2022 23.39 23.42 22.89 23.26 3,246,696 -0.39(-1.65%)
May 25, 2022 24.40 24.45 23.10 23.65 3,020,012 -0.38(-1.58%)
May 24, 2022 24.40 25.00 23.92 24.03 5,015,241 -0.03(-0.12%)
May 23, 2022 24.81 25.63 23.33 24.06 5,851,722 -0.99(-3.95%)
May 20, 2022 24.90 26.50 24.73 25.05 6,737,934 -0.30(-1.20%)
May 19, 2022 26.29 26.86 25.28 25.36 4,403,478 -0.73(-2.82%)
May 18, 2022 25.30 26.47 24.52 26.09 5,212,925 +1.30(+5.24%)
May 17, 2022 24.07 25.74 24.07 24.79 3,597,596 +0.10(+0.41%)
May 16, 2022 26.00 26.19 24.40 24.69 4,264,951 -1.28(-4.93%)
May 13, 2022 26.27 26.48 25.77 25.97 3,174,494 -0.96(-3.56%)
May 12, 2022 27.46 28.19 26.58 26.93 3,658,160 -0.35(-1.28%)
May 11, 2022 27.15 27.70 26.03 27.28 2,740,669 +0.23(+0.83%)
May 10, 2022 26.80 28.43 26.55 27.05 4,548,195 -0.96(-3.41%)
May 09, 2022 28.33 28.69 27.32 28.01 4,471,206 +0.94(+3.47%)
May 06, 2022 27.40 28.46 26.64 27.07 5,865,135 +0.07(+0.26%)
May 05, 2022 25.06 27.56 25.06 27.00 7,726,335 +2.15(+8.65%)
May 04, 2022 26.58 26.84 24.85 24.85 4,698,568 -2.20(-8.13%)
May 03, 2022 27.14 27.81 26.77 27.05 2,459,097 -0.45(-1.64%)
May 02, 2022 28.89 29.28 27.50 27.50 5,273,858 -0.21(-0.76%)
Apr 29, 2022 26.51 28.15 26.09 27.71 6,171,840 +1.67(+6.41%)
Apr 28, 2022 25.90 27.71 25.50 26.04 5,048,184 -1.16(-4.26%)
Apr 27, 2022 26.01 27.25 25.51 27.20 6,069,612 +0.85(+3.23%)
Apr 26, 2022 25.23 27.16 25.21 26.35 4,747,192 +1.55(+6.25%)
Apr 25, 2022 26.60 26.97 24.80 24.80 5,404,823 -1.35(-5.16%)
Apr 22, 2022 24.87 26.50 24.81 26.15 4,511,275 +1.29(+5.19%)
Apr 21, 2022 24.20 25.22 24.01 24.86 2,629,915 +0.47(+1.93%)
Apr 20, 2022 24.36 25.17 24.31 24.39 1,697,714 -0.34(-1.37%)
Apr 19, 2022 25.08 25.24 24.46 24.73 2,549,583 -0.58(-2.29%)
Apr 18, 2022 25.15 25.59 24.84 25.31 2,508,498 +0.32(+1.28%)
Apr 14, 2022 24.52 25.07 24.15 24.99 2,932,573 +0.40(+1.63%)
Apr 13, 2022 25.75 26.02 24.53 24.59 2,949,348 -1.15(-4.47%)
Apr 12, 2022 25.18 26.37 24.70 25.74 4,328,374 -0.36(-1.38%)
Apr 11, 2022 25.38 26.10 24.75 26.10 3,499,003 +1.43(+5.80%)
Apr 08, 2022 24.35 25.00 23.71 24.67 2,781,402 +0.62(+2.58%)
Apr 07, 2022 24.68 24.95 24.01 24.05 3,281,540 -0.33(-1.35%)
Apr 06, 2022 26.01 26.47 24.35 24.38 4,741,787 -0.43(-1.73%)
Apr 05, 2022 24.60 25.89 24.17 24.81 4,496,551 +0.38(+1.56%)
Apr 04, 2022 25.01 25.28 23.99 24.43 3,633,462 -0.60(-2.40%)
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.