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 (%)
Aug 31, 2020 420.80 433.44 410.88 429.60 2,269,359 +20.32(+4.96%)
Aug 28, 2020 416.32 433.76 402.56 409.28 2,179,687 -2.72(-0.66%)
Aug 27, 2020 395.04 443.20 390.88 412.00 3,364,084 +13.12(+3.29%)
Aug 26, 2020 387.84 401.44 378.24 398.88 1,851,480 +8.64(+2.21%)
Aug 25, 2020 393.60 405.28 387.68 390.24 1,639,647 -2.08(-0.53%)
Aug 24, 2020 383.20 396.48 382.08 392.32 1,720,036 -1.76(-0.45%)
Aug 21, 2020 399.04 400.64 391.76 394.08 1,607,343 +2.08(+0.53%)
Aug 20, 2020 411.84 413.44 390.40 392.00 2,214,445 -4.32(-1.09%)
Aug 19, 2020 386.08 399.04 383.20 396.32 2,223,574 +7.04(+1.81%)
Aug 18, 2020 390.08 398.88 385.60 389.28 1,379,778 -4.16(-1.06%)
Aug 17, 2020 398.24 401.60 390.72 393.44 1,224,238 -13.60(-3.34%)
Aug 14, 2020 411.68 415.04 404.96 407.04 1,690,937 -1.12(-0.27%)
Aug 13, 2020 410.72 413.60 398.40 408.16 1,781,568 -0.32(-0.08%)
Aug 12, 2020 414.88 416.48 405.12 408.48 1,772,363 -22.72(-5.27%)
Aug 11, 2020 402.40 434.24 400.48 431.20 2,255,140 +19.20(+4.66%)
Aug 10, 2020 418.24 424.80 410.56 412.00 1,610,181 -12.48(-2.94%)
Aug 07, 2020 432.96 434.24 420.32 424.48 1,844,812 -3.36(-0.79%)
Aug 06, 2020 433.76 437.28 426.40 427.84 1,352,069 -4.80(-1.11%)
Aug 05, 2020 434.88 441.28 431.20 432.64 1,279,350 -9.28(-2.10%)
Aug 04, 2020 453.76 453.76 440.48 441.92 1,229,578 -13.44(-2.95%)
Aug 03, 2020 452.96 460.16 449.76 455.36 1,251,930 -0.96(-0.21%)
Jul 31, 2020 454.72 478.88 454.08 456.32 1,922,656 -10.88(-2.33%)
Jul 30, 2020 477.76 500.32 464.00 467.20 2,031,761 +10.08(+2.21%)
Jul 29, 2020 460.32 465.44 454.72 457.12 1,308,449 -9.60(-2.06%)
Jul 28, 2020 469.28 473.28 451.68 466.72 1,602,358 -2.72(-0.58%)
Jul 27, 2020 476.64 482.88 468.32 469.44 1,301,995 -13.28(-2.75%)
Jul 24, 2020 496.32 503.28 482.24 482.72 2,062,068 +1.60(+0.33%)
Jul 23, 2020 462.40 490.88 459.20 481.12 2,196,537 +14.56(+3.12%)
Jul 22, 2020 474.40 481.44 466.08 466.56 1,406,783 -5.28(-1.12%)
Jul 21, 2020 456.00 477.60 450.40 471.84 2,249,934 +4.16(+0.89%)
Jul 20, 2020 483.52 486.24 459.68 467.68 1,677,878 -22.24(-4.54%)
Jul 17, 2020 502.88 507.68 489.12 489.92 1,196,843 -18.24(-3.59%)
Jul 16, 2020 529.12 529.12 505.60 508.16 1,721,273 -8.00(-1.55%)
Jul 15, 2020 515.52 538.88 514.08 516.16 1,782,995 -15.20(-2.86%)
Jul 14, 2020 564.32 576.16 529.92 531.36 2,880,243 -32.48(-5.76%)
Jul 13, 2020 508.96 566.24 507.68 563.84 2,151,678 +49.44(+9.61%)
Jul 10, 2020 532.48 543.65 514.08 514.40 1,430,175 -14.56(-2.75%)
Jul 09, 2020 521.44 552.16 517.28 528.96 2,016,808 +10.56(+2.04%)
Jul 08, 2020 526.24 543.36 519.36 518.40 1,546,336 -15.84(-2.96%)
Jul 07, 2020 520.80 536.00 506.72 534.24 1,536,884 +17.76(+3.44%)
Jul 06, 2020 500.32 522.40 499.04 516.48 1,473,958 -0.64(-0.12%)
Jul 02, 2020 504.80 521.28 496.48 517.12 1,745,993 -9.12(-1.73%)
Jul 01, 2020 533.92 542.56 522.56 526.24 1,549,924 -16.96(-3.12%)
Jun 30, 2020 576.00 577.60 537.60 543.20 1,681,448 -27.68(-4.85%)
Jun 29, 2020 590.08 609.60 569.92 570.88 1,558,698 -29.12(-4.85%)
Jun 26, 2020 567.20 606.88 565.12 600.00 2,793,475 +33.76(+5.96%)
Jun 25, 2020 597.28 610.08 564.00 566.24 2,236,092 -21.28(-3.62%)
Jun 24, 2020 571.20 613.44 555.04 587.52 4,018,670 +36.32(+6.59%)
Jun 23, 2020 536.32 555.36 534.72 551.20 1,878,030 -10.24(-1.82%)
Jun 22, 2020 594.40 602.24 559.68 561.44 2,132,203 -28.80(-4.88%)
Jun 19, 2020 567.04 610.08 562.40 590.24 2,692,825 +9.28(+1.60%)
Jun 18, 2020 600.64 606.88 580.48 580.96 1,622,209 -10.72(-1.81%)
Jun 17, 2020 585.28 608.32 582.40 591.68 2,123,804 +1.76(+0.30%)
Jun 16, 2020 564.48 624.16 559.84 589.92 3,337,153 -13.60(-2.25%)
Jun 15, 2020 675.52 697.92 597.92 603.52 2,506,125 -15.84(-2.56%)
Jun 12, 2020 614.40 720.48 598.72 619.36 4,252,619 -46.40(-6.97%)
Jun 11, 2020 553.12 676.80 530.08 665.76 6,475,034 +167.68(+33.67%)
Jun 10, 2020 504.00 513.60 478.40 498.08 1,886,607 -2.24(-0.45%)
Jun 09, 2020 491.04 504.00 487.36 500.32 1,496,593 +23.20(+4.86%)
Jun 08, 2020 464.32 481.76 463.36 477.12 1,035,569 +10.40(+2.23%)
Jun 05, 2020 463.36 473.28 461.28 466.72 1,729,743 -26.72(-5.42%)
Jun 04, 2020 500.64 505.28 478.88 493.44 1,810,869 -4.00(-0.80%)
Jun 03, 2020 510.08 512.64 495.04 497.44 1,547,542 -22.40(-4.31%)
Jun 02, 2020 531.52 538.40 519.36 519.84 1,423,091 -14.88(-2.78%)
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.