Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.43 -0.45 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 238.56 267.20 238.56 259.20 6,723,662 +25.60(+10.96%)
Jan 30, 2020 246.72 252.00 233.60 233.60 4,191,251 -4.00(-1.68%)
Jan 29, 2020 233.12 241.44 230.72 237.60 2,610,480 +0.32(+0.13%)
Jan 28, 2020 245.28 247.20 236.16 237.28 3,349,459 -14.08(-5.60%)
Jan 27, 2020 247.52 251.68 241.92 251.36 5,157,004 +23.52(+10.32%)
Jan 24, 2020 212.32 232.48 211.36 227.84 6,408,562 +12.00(+5.56%)
Jan 23, 2020 220.00 223.52 215.20 215.84 2,179,857 -0.80(-0.37%)
Jan 22, 2020 210.72 216.64 210.72 216.64 2,274,082 +1.76(+0.82%)
Jan 21, 2020 216.00 216.32 210.40 214.88 2,585,700 +1.76(+0.83%)
Jan 17, 2020 212.64 216.96 212.00 213.12 2,093,150 +0.48(+0.23%)
Jan 16, 2020 214.72 215.20 212.16 212.64 1,787,178 -5.28(-2.42%)
Jan 15, 2020 218.56 219.36 216.16 217.92 1,893,363 -0.64(-0.29%)
Jan 14, 2020 220.64 222.40 216.16 218.56 2,085,121 -1.60(-0.73%)
Jan 13, 2020 223.36 225.76 219.84 220.16 1,760,081 -5.76(-2.55%)
Jan 10, 2020 226.56 228.56 223.36 225.92 2,057,987 -0.96(-0.42%)
Jan 09, 2020 230.08 232.32 226.72 226.88 2,005,536 -9.92(-4.19%)
Jan 08, 2020 238.56 240.00 229.28 236.80 3,019,622 -3.36(-1.40%)
Jan 07, 2020 242.56 245.76 237.60 240.16 1,711,249 -1.12(-0.46%)
Jan 06, 2020 251.84 252.64 241.28 241.28 1,628,642 -3.36(-1.37%)
Jan 03, 2020 245.92 251.84 239.20 244.64 3,013,787 +12.48(+5.38%)
Jan 02, 2020 235.36 240.64 232.00 232.16 1,770,191 -9.76(-4.03%)
Dec 31, 2019 255.52 256.96 240.96 241.92 2,072,962 -10.24(-4.06%)
Dec 30, 2019 245.76 255.36 245.60 252.16 2,140,338 +8.48(+3.48%)
Dec 27, 2019 237.76 246.24 237.60 243.68 1,652,543 +4.96(+2.08%)
Dec 26, 2019 237.12 239.20 236.80 238.72 847,298 -0.32(-0.13%)
Dec 24, 2019 240.48 241.62 238.40 239.04 644,712 -2.40(-0.99%)
Dec 23, 2019 240.00 242.08 239.52 241.44 944,713 +0.80(+0.33%)
Dec 20, 2019 236.96 240.64 236.16 240.64 1,574,637 +2.88(+1.21%)
Dec 19, 2019 242.88 244.00 237.76 237.76 1,807,870 -6.08(-2.49%)
Dec 18, 2019 238.56 244.00 237.92 243.84 1,859,002 +2.40(+0.99%)
Dec 17, 2019 240.80 244.48 239.52 241.44 1,892,326 -1.76(-0.72%)
Dec 16, 2019 241.12 243.36 238.08 243.20 2,136,638 -5.28(-2.12%)
Dec 13, 2019 258.08 264.64 248.16 248.48 4,608,612 -10.72(-4.14%)
Dec 12, 2019 274.88 276.64 258.88 259.20 4,005,404 -16.32(-5.92%)
Dec 11, 2019 279.04 280.64 273.76 275.52 1,818,656 -6.56(-2.33%)
Dec 10, 2019 280.00 287.52 276.32 282.08 2,222,589 -1.28(-0.45%)
Dec 09, 2019 268.80 281.76 267.52 283.36 2,364,059 +15.68(+5.86%)
Dec 06, 2019 266.72 271.52 265.28 267.68 2,450,987 -9.60(-3.46%)
Dec 05, 2019 276.64 286.08 276.16 277.28 2,086,879 -3.68(-1.31%)
Dec 04, 2019 285.44 287.68 277.44 280.96 2,664,022 -13.60(-4.62%)
Dec 03, 2019 299.84 304.64 292.96 294.56 6,138,750 +16.16(+5.80%)
Dec 02, 2019 264.32 282.08 263.36 278.40 3,408,950 +13.76(+5.20%)
Nov 29, 2019 261.60 264.64 260.48 264.64 1,079,931 +5.28(+2.04%)
Nov 27, 2019 258.56 259.52 257.60 259.36 1,189,743 -1.28(-0.49%)
Nov 26, 2019 262.40 264.00 259.20 260.64 1,823,653 -3.84(-1.45%)
Nov 25, 2019 270.40 270.40 263.36 264.48 1,763,367 -12.00(-4.34%)
Nov 22, 2019 280.16 283.20 276.16 276.48 1,665,075 -8.16(-2.87%)
Nov 21, 2019 282.08 290.24 281.44 284.64 1,933,689 +0.64(+0.23%)
Nov 20, 2019 282.08 294.24 278.08 284.00 2,869,045 +2.88(+1.02%)
Nov 19, 2019 276.64 282.56 275.52 281.12 1,888,509 +3.04(+1.09%)
Nov 18, 2019 278.40 281.28 276.16 278.08 1,532,214 -0.32(-0.11%)
Nov 15, 2019 286.40 287.68 278.08 278.40 2,349,956 -12.48(-4.29%)
Nov 14, 2019 296.48 299.04 290.88 290.88 1,396,451 -3.68(-1.25%)
Nov 13, 2019 296.80 298.08 292.48 294.56 1,768,742 +0.96(+0.33%)
Nov 12, 2019 294.88 296.48 291.20 293.60 1,681,080 -3.52(-1.18%)
Nov 11, 2019 304.00 305.28 294.40 297.12 1,449,126 -1.12(-0.38%)
Nov 08, 2019 305.44 308.48 298.00 298.24 1,729,106 -6.40(-2.10%)
Nov 07, 2019 301.28 307.04 300.80 304.64 1,965,572 -2.88(-0.94%)
Nov 06, 2019 309.12 313.76 306.56 307.52 1,790,147 -1.12(-0.36%)
Nov 05, 2019 304.00 309.28 303.20 308.64 1,427,654 +6.24(+2.06%)
Nov 04, 2019 297.76 304.96 296.80 302.40 1,446,505 +0.48(+0.16%)
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.