Skip to main content

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

31.18 -1.31 (-4.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 31.68 31.90 30.85 31.18 9,253,344 -1.31(-4.03%)
Jun 01, 2023 33.92 34.08 32.43 32.49 8,476,916 -1.97(-5.72%)
May 31, 2023 34.94 35.48 34.13 34.46 6,115,715 -0.27(-0.78%)
May 30, 2023 34.37 35.86 34.10 34.73 7,044,891 -0.92(-2.58%)
May 26, 2023 36.23 36.30 34.72 35.65 6,782,096 -1.42(-3.83%)
May 25, 2023 36.91 37.77 36.68 37.07 5,024,458 -0.89(-2.34%)
May 24, 2023 37.44 38.33 37.36 37.96 8,091,374 +1.47(+4.03%)
May 23, 2023 36.30 37.05 35.42 36.49 5,251,740 +0.68(+1.90%)
May 22, 2023 35.85 36.64 35.23 35.81 5,543,623 +0.04(+0.11%)
May 19, 2023 34.63 36.58 34.42 35.77 9,061,562 +0.87(+2.49%)
May 18, 2023 36.23 36.37 34.88 34.90 6,416,633 -1.46(-4.02%)
May 17, 2023 36.65 37.15 36.16 36.36 7,959,476 -1.25(-3.32%)
May 16, 2023 36.83 37.63 36.51 37.61 6,177,497 +1.11(+3.04%)
May 15, 2023 37.14 37.64 36.50 36.50 4,973,374 -1.01(-2.69%)
May 12, 2023 37.04 38.43 36.83 37.51 7,577,801 +0.04(+0.11%)
May 11, 2023 38.29 39.20 37.35 37.47 6,242,859 -0.37(-0.98%)
May 10, 2023 37.75 39.54 37.30 37.84 7,309,575 -1.19(-3.05%)
May 09, 2023 38.77 39.17 38.47 39.03 5,076,117 +0.92(+2.41%)
May 08, 2023 38.54 39.09 38.06 38.11 4,417,396 -0.64(-1.65%)
May 05, 2023 40.30 40.49 38.54 38.75 7,268,311 -3.31(-7.87%)
May 04, 2023 40.96 43.21 40.56 42.06 9,604,462 +1.96(+4.89%)
May 03, 2023 39.25 40.19 38.07 40.10 12,591,022 +1.21(+3.11%)
May 02, 2023 37.88 41.49 37.88 38.89 13,745,263 +1.65(+4.43%)
May 01, 2023 37.54 37.62 36.36 37.24 6,816,727 -0.62(-1.64%)
Apr 28, 2023 39.22 39.22 37.81 37.86 10,555,656 -1.57(-3.98%)
Apr 27, 2023 39.87 39.90 38.92 39.43 7,165,034 -1.79(-4.34%)
Apr 26, 2023 41.65 42.05 40.06 41.22 5,102,626 -1.07(-2.53%)
Apr 25, 2023 39.60 42.57 39.27 42.29 8,640,291 +3.30(+8.46%)
Apr 24, 2023 39.30 39.78 38.98 38.99 4,889,279 -0.21(-0.54%)
Apr 21, 2023 39.66 40.39 39.08 39.20 4,380,325 -0.75(-1.88%)
Apr 20, 2023 39.95 40.30 38.96 39.95 5,141,754 +0.86(+2.20%)
Apr 19, 2023 39.49 39.65 38.66 39.09 4,812,994 -0.15(-0.38%)
Apr 18, 2023 39.33 39.87 38.87 39.24 4,577,685 -0.26(-0.66%)
Apr 17, 2023 40.50 40.50 39.28 39.50 3,797,688 -1.11(-2.73%)
Apr 14, 2023 41.58 41.87 40.61 40.61 4,942,216 -0.73(-1.77%)
Apr 13, 2023 42.12 42.14 41.15 41.34 5,168,770 -1.56(-3.64%)
Apr 12, 2023 41.80 43.21 41.62 42.90 3,941,374 +0.26(+0.61%)
Apr 11, 2023 42.63 42.91 42.02 42.64 3,210,725 -0.42(-0.98%)
Apr 10, 2023 43.70 44.21 42.81 43.06 3,070,707 -0.42(-0.97%)
Apr 06, 2023 44.64 45.04 43.09 43.48 6,146,632 -0.78(-1.76%)
Apr 05, 2023 44.94 45.76 44.14 44.26 5,995,268 -0.41(-0.92%)
Apr 04, 2023 44.17 45.91 43.97 44.67 6,429,722 +0.76(+1.73%)
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.