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

29.77 USD -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 30.37 30.49 29.48 29.77 17,475,806 -0.04(-0.13%)
Aug 03, 2021 30.88 31.71 29.80 29.81 28,952,966 -1.57(-5.00%)
Aug 02, 2021 29.88 31.54 29.75 31.38 22,779,385 +1.17(+3.87%)
Jul 30, 2021 30.55 30.57 29.52 30.21 21,891,877 +0.72(+2.44%)
Jul 29, 2021 29.85 29.85 29.29 29.49 15,679,390 -0.50(-1.67%)
Jul 28, 2021 30.54 31.42 29.54 29.99 30,241,280 -0.87(-2.82%)
Jul 27, 2021 30.51 32.98 30.51 30.86 40,283,920 +1.01(+3.38%)
Jul 26, 2021 30.69 31.06 29.85 29.85 20,671,296 -0.48(-1.58%)
Jul 23, 2021 29.82 30.44 29.74 30.33 23,220,863 -0.14(-0.46%)
Jul 22, 2021 30.12 30.94 29.70 30.47 24,582,730 +0.53(+1.77%)
Jul 21, 2021 31.24 31.36 29.87 29.94 24,328,638 -2.03(-6.35%)
Jul 20, 2021 34.64 35.23 31.53 31.97 35,392,442 -2.94(-8.42%)
Jul 19, 2021 32.31 37.04 32.00 34.91 79,084,781 +4.36(+14.27%)
Jul 16, 2021 28.69 30.62 28.51 30.55 26,862,239 +1.22(+4.16%)
Jul 15, 2021 29.68 30.02 29.14 29.33 33,293,686 +0.42(+1.45%)
Jul 14, 2021 28.89 29.96 28.65 28.91 26,953,679 -0.68(-2.30%)
Jul 13, 2021 29.25 29.70 28.61 29.59 22,061,663 +0.35(+1.20%)
Jul 12, 2021 29.51 29.66 29.03 29.24 14,039,185 -0.19(-0.65%)
Jul 09, 2021 30.59 30.79 29.28 29.43 23,346,308 -2.12(-6.72%)
Jul 08, 2021 32.24 32.47 31.03 31.55 36,922,442 +1.92(+6.48%)
Jul 07, 2021 29.25 30.63 29.19 29.63 19,587,220 +0.06(+0.20%)
Jul 06, 2021 28.66 30.45 28.63 29.57 25,299,401 +0.66(+2.28%)
Jul 02, 2021 28.27 29.11 28.07 28.91 27,155,758 -0.07(-0.24%)
Jul 01, 2021 29.15 29.42 28.90 28.98 17,954,767 -0.48(-1.63%)
Jun 30, 2021 29.99 30.18 29.18 29.46 19,083,776 -0.31(-1.04%)
Jun 29, 2021 28.99 29.84 28.88 29.77 14,215,099 +0.62(+2.13%)
Jun 28, 2021 28.98 29.63 28.84 29.15 17,041,685 +0.00(+0.00%)
Jun 25, 2021 29.56 29.90 29.15 29.15 15,929,327 -0.55(-1.85%)
Jun 24, 2021 29.52 29.88 29.42 29.70 14,258,962 -0.59(-1.95%)
Jun 23, 2021 30.47 30.62 29.97 30.29 15,033,915 -0.58(-1.88%)
Jun 22, 2021 32.74 32.91 30.86 30.87 18,485,056 -1.67(-5.13%)
Jun 21, 2021 33.45 34.48 32.04 32.54 23,092,510 -2.15(-6.20%)
Jun 18, 2021 33.39 34.88 32.50 34.69 50,294,092 +2.80(+8.78%)
Jun 17, 2021 32.16 32.58 30.77 31.89 31,169,579 -0.18(-0.56%)
Jun 16, 2021 31.37 32.93 30.81 32.07 49,167,271 +0.28(+0.88%)
Jun 15, 2021 31.25 32.03 31.10 31.79 21,520,863 +0.68(+2.19%)
Jun 14, 2021 30.73 31.69 30.63 31.11 20,277,054 +0.29(+0.94%)
Jun 11, 2021 31.06 31.16 30.58 30.82 19,847,149 -0.91(-2.87%)
Jun 10, 2021 32.79 32.98 31.64 31.73 24,318,717 -1.95(-5.79%)
Jun 09, 2021 32.81 33.91 32.76 33.68 16,120,084 +0.54(+1.63%)
Jun 08, 2021 32.60 33.88 32.52 33.14 20,537,421 +0.35(+1.07%)
Jun 07, 2021 33.36 33.70 32.72 32.79 14,134,502 -0.60(-1.80%)
Jun 04, 2021 34.13 34.13 33.25 33.39 19,782,437 -1.86(-5.28%)
Jun 03, 2021 35.68 36.18 34.72 35.25 24,698,812 +0.64(+1.85%)
Jun 02, 2021 35.12 35.45 34.11 34.61 19,927,333 -0.92(-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.