Skip to main content

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

12.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 324.64 348.16 307.04 337.28 7,696,712 +20.64(+6.52%)
Jan 28, 2021 310.08 324.48 301.12 316.64 4,784,145 -7.36(-2.27%)
Jan 27, 2021 282.72 328.96 282.24 324.00 7,744,813 +48.80(+17.73%)
Jan 26, 2021 268.16 275.20 256.80 275.20 3,028,250 +2.24(+0.82%)
Jan 25, 2021 264.80 284.32 263.04 272.96 4,619,714 +10.56(+4.02%)
Jan 22, 2021 265.28 266.80 259.20 262.40 2,685,112 +3.52(+1.36%)
Jan 21, 2021 261.12 265.28 258.40 258.88 2,667,388 -2.08(-0.80%)
Jan 20, 2021 262.56 266.40 259.52 260.96 2,174,628 -5.12(-1.92%)
Jan 19, 2021 267.04 270.88 264.48 266.08 2,703,568 -7.68(-2.81%)
Jan 15, 2021 270.88 280.00 266.88 273.76 3,609,200 +6.88(+2.58%)
Jan 14, 2021 261.60 268.32 258.24 266.88 2,347,866 +3.04(+1.15%)
Jan 13, 2021 267.84 269.76 261.44 263.84 1,826,090 -4.16(-1.55%)
Jan 12, 2021 271.20 279.20 267.20 268.00 2,102,326 -9.44(-3.40%)
Jan 11, 2021 271.20 278.40 267.04 277.44 2,571,130 +15.84(+6.06%)
Jan 08, 2021 262.40 271.04 259.70 261.60 2,776,462 -2.40(-0.91%)
Jan 07, 2021 268.80 269.92 264.00 264.00 2,436,406 -16.80(-5.98%)
Jan 06, 2021 279.52 288.00 264.64 280.80 4,627,234 -1.44(-0.51%)
Jan 05, 2021 299.04 299.36 279.84 282.24 2,903,628 -9.76(-3.34%)
Jan 04, 2021 268.32 300.80 268.00 292.00 4,415,264 +23.36(+8.70%)
Dec 31, 2020 268.64 268.64 268.64 1,718,783 -0.16(-0.06%)
Dec 30, 2020 277.60 278.88 267.84 268.80 1,718,783 -10.08(-3.61%)
Dec 29, 2020 265.28 284.16 264.96 278.88 2,268,503 +9.76(+3.63%)
Dec 28, 2020 266.08 269.44 264.96 269.12 1,253,120 -0.96(-0.36%)
Dec 24, 2020 274.08 274.24 270.00 270.08 877,356 -8.00(-2.88%)
Dec 23, 2020 283.52 284.16 272.96 278.08 2,060,678 -11.68(-4.03%)
Dec 22, 2020 291.68 295.68 288.16 289.76 2,257,511 -5.28(-1.79%)
Dec 21, 2020 300.48 311.52 288.96 295.04 5,573,766 +21.76(+7.96%)
Dec 18, 2020 270.08 281.12 269.92 273.28 3,244,768 +5.28(+1.97%)
Dec 17, 2020 272.32 273.92 265.92 268.00 2,449,278 -3.84(-1.41%)
Dec 16, 2020 280.32 283.36 271.52 271.84 2,603,195 -9.12(-3.25%)
Dec 15, 2020 287.84 291.20 280.64 280.96 2,645,678 -13.60(-4.62%)
Dec 14, 2020 278.72 295.68 276.16 294.56 2,456,793 +6.56(+2.28%)
Dec 11, 2020 284.64 295.68 280.32 288.00 3,514,537 +10.24(+3.69%)
Dec 10, 2020 277.44 279.52 270.24 277.76 2,885,238 +2.56(+0.93%)
Dec 09, 2020 262.56 277.60 260.48 275.20 4,188,208 +9.76(+3.68%)
Dec 08, 2020 277.12 277.44 265.44 265.44 1,858,992 -9.92(-3.60%)
Dec 07, 2020 276.64 278.24 273.92 275.36 1,869,133 +1.60(+0.58%)
Dec 04, 2020 275.36 275.52 271.20 273.76 2,164,093 -4.96(-1.78%)
Dec 03, 2020 272.80 281.12 272.00 278.72 2,144,654 +2.56(+0.93%)
Dec 02, 2020 278.08 278.08 270.24 276.16 1,909,013 -1.44(-0.52%)
Dec 01, 2020 272.16 278.72 270.40 277.60 2,373,569 +2.72(+0.99%)
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%)
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.