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 (%)
Nov 30, 2020 281.12 290.72 274.40 274.88 1,770,592 -5.28(-1.88%)
Nov 27, 2020 276.00 282.21 273.60 280.16 1,030,912 +1.92(+0.69%)
Nov 25, 2020 289.12 292.96 277.76 278.24 1,558,787 -10.56(-3.66%)
Nov 24, 2020 287.68 293.76 287.04 288.80 2,105,007 -4.96(-1.69%)
Nov 23, 2020 293.60 299.68 288.64 293.76 2,019,442 -3.84(-1.29%)
Nov 20, 2020 297.92 298.88 291.84 297.60 1,811,012 -0.64(-0.21%)
Nov 19, 2020 300.64 305.12 293.28 298.24 1,771,434 -3.20(-1.06%)
Nov 18, 2020 289.76 304.00 286.72 301.44 2,275,389 +8.64(+2.95%)
Nov 17, 2020 303.84 305.60 292.16 292.80 2,040,053 -3.84(-1.29%)
Nov 16, 2020 297.76 308.80 296.64 296.64 2,020,034 -8.64(-2.83%)
Nov 13, 2020 314.40 314.72 300.00 305.28 2,369,712 -20.00(-6.15%)
Nov 12, 2020 308.48 332.00 305.12 325.28 4,180,165 +21.44(+7.06%)
Nov 11, 2020 306.40 310.40 298.08 303.84 2,042,710 -7.68(-2.47%)
Nov 10, 2020 313.12 324.80 310.72 311.52 2,119,403 -9.60(-2.99%)
Nov 09, 2020 305.28 321.76 291.52 321.12 3,740,988 -7.20(-2.19%)
Nov 06, 2020 348.80 349.12 328.16 328.32 2,662,856 -23.36(-6.64%)
Nov 05, 2020 346.24 355.68 343.04 351.68 2,267,636 -5.92(-1.66%)
Nov 04, 2020 376.00 376.96 355.20 357.60 4,064,087 -34.56(-8.81%)
Nov 03, 2020 402.40 404.96 387.04 392.16 2,402,107 -22.88(-5.51%)
Nov 02, 2020 405.28 420.80 404.00 415.04 2,590,724 -9.44(-2.22%)
Oct 30, 2020 418.88 432.16 412.32 424.48 2,504,275 +12.48(+3.03%)
Oct 29, 2020 434.72 443.36 399.04 412.00 2,935,716 -31.68(-7.14%)
Oct 28, 2020 417.60 444.32 412.32 443.68 4,819,949 +55.36(+14.26%)
Oct 27, 2020 386.72 395.04 380.00 388.32 2,128,806 +1.60(+0.41%)
Oct 26, 2020 363.20 393.12 359.52 386.72 3,171,047 +32.00(+9.02%)
Oct 23, 2020 352.96 362.56 352.32 354.72 1,182,825 +0.32(+0.09%)
Oct 22, 2020 362.24 365.44 351.04 354.40 1,416,370 -8.48(-2.34%)
Oct 21, 2020 369.60 374.56 360.48 362.88 1,692,520 -8.80(-2.37%)
Oct 20, 2020 369.28 373.76 365.92 371.68 1,858,693 -0.16(-0.04%)
Oct 19, 2020 354.40 374.08 353.76 371.84 1,736,564 +15.52(+4.36%)
Oct 16, 2020 353.28 356.32 347.84 356.32 1,464,956 +2.56(+0.72%)
Oct 15, 2020 366.56 369.60 352.64 353.76 2,035,554 +3.04(+0.87%)
Oct 14, 2020 351.20 356.16 345.28 350.72 1,850,071 -3.68(-1.04%)
Oct 13, 2020 353.60 361.44 351.36 354.40 1,460,990 +4.80(+1.37%)
Oct 12, 2020 350.40 356.64 348.48 349.60 1,951,988 -7.04(-1.97%)
Oct 09, 2020 364.96 365.12 356.48 356.64 1,820,875 -13.60(-3.67%)
Oct 08, 2020 387.36 389.60 375.36 370.24 1,575,958 -21.60(-5.51%)
Oct 07, 2020 397.28 398.88 388.96 391.84 1,211,597 -13.28(-3.28%)
Oct 06, 2020 396.16 408.64 388.64 405.12 2,172,189 +5.60(+1.40%)
Oct 05, 2020 408.48 412.80 396.32 399.52 1,300,581 -12.96(-3.14%)
Oct 02, 2020 420.96 422.08 404.64 412.48 1,870,900 +12.32(+3.08%)
Oct 01, 2020 393.76 406.40 393.76 400.16 1,508,428 +1.76(+0.44%)
Sep 30, 2020 393.76 402.88 388.64 398.40 1,604,403 -0.64(-0.16%)
Sep 29, 2020 407.52 408.00 392.96 399.04 1,418,395 -6.72(-1.66%)
Sep 28, 2020 405.28 410.40 404.16 405.76 1,140,465 -2.88(-0.70%)
Sep 25, 2020 419.52 422.72 406.08 408.64 1,477,012 -10.40(-2.48%)
Sep 24, 2020 427.68 432.00 411.84 419.04 1,712,705 -8.16(-1.91%)
Sep 23, 2020 404.32 427.52 402.40 427.20 1,823,679 +21.44(+5.28%)
Sep 22, 2020 401.92 416.64 401.76 405.76 1,452,265 +3.20(+0.79%)
Sep 21, 2020 406.40 426.40 400.80 402.56 2,490,560 +12.64(+3.24%)
Sep 18, 2020 387.36 399.68 378.72 389.92 2,163,606 -0.32(-0.08%)
Sep 17, 2020 411.68 412.96 388.48 390.24 1,942,645 -9.12(-2.28%)
Sep 16, 2020 397.92 400.00 388.32 399.36 1,860,846 -1.12(-0.28%)
Sep 15, 2020 397.12 407.84 395.04 400.48 1,589,974 -0.64(-0.16%)
Sep 14, 2020 402.72 407.20 395.36 401.12 1,891,064 -7.20(-1.76%)
Sep 11, 2020 422.24 434.88 407.84 408.32 2,661,481 -25.76(-5.93%)
Sep 10, 2020 425.44 444.48 421.76 434.08 2,449,028 +4.80(+1.12%)
Sep 09, 2020 440.96 445.60 421.60 429.28 2,368,239 -23.20(-5.13%)
Sep 08, 2020 499.84 504.00 450.56 452.48 3,991,033 -10.24(-2.21%)
Sep 04, 2020 494.56 545.28 456.64 462.72 6,930,806 -55.52(-10.71%)
Sep 03, 2020 453.12 524.16 436.80 518.24 7,429,252 +71.20(+15.93%)
Sep 02, 2020 435.84 451.68 434.08 447.04 2,531,336 +11.20(+2.57%)
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.