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 )

47.43 -0.29 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 2433 2471 2364 2396 704,653 -91.52(-3.68%)
Oct 30, 2018 2598 2621 2476 2488 1,092,290 -87.04(-3.38%)
Oct 29, 2018 2470 2701 2431 2575 1,244,960 +15.36(+0.60%)
Oct 26, 2018 2585 2666 2477 2559 1,609,587 +135.68(+5.60%)
Oct 25, 2018 2452 2527 2374 2424 1,098,421 -72.32(-2.90%)
Oct 24, 2018 2281 2527 2269 2496 1,342,140 +199.68(+8.70%)
Oct 23, 2018 2404 2469 2253 2296 1,304,505 +84.48(+3.82%)
Oct 22, 2018 2180 2306 2171 2212 936,146 +32.64(+1.50%)
Oct 19, 2018 2195 2271 2140 2179 1,094,237 -38.40(-1.73%)
Oct 18, 2018 2101 2292 2101 2218 1,344,674 +139.52(+6.71%)
Oct 17, 2018 2047 2195 2047 2078 1,056,403 +31.36(+1.53%)
Oct 16, 2018 2137 2163 2044 2047 843,580 -161.92(-7.33%)
Oct 15, 2018 2230 2283 2152 2209 1,052,236 +31.36(+1.44%)
Oct 12, 2018 2143 2393 2134 2177 1,642,731 -182.40(-7.73%)
Oct 11, 2018 2148 2476 2089 2360 2,193,461 +183.68(+8.44%)
Oct 10, 2018 1898 2181 1898 2176 1,813,461 +309.12(+16.56%)
Oct 09, 2018 1879 1909 1814 1867 754,809 +32.64(+1.78%)
Oct 08, 2018 1865 1955 1823 1834 890,115 +17.92(+0.99%)
Oct 05, 2018 1759 1917 1728 1816 1,366,389 +37.12(+2.09%)
Oct 04, 2018 1708 1847 1705 1779 1,151,407 +102.40(+6.11%)
Oct 03, 2018 1668 1700 1665 1677 386,157 -14.08(-0.83%)
Oct 02, 2018 1692 1708 1670 1691 338,749 +3.20(+0.19%)
Oct 01, 2018 1663 1711 1654 1688 372,999 -19.20(-1.12%)
Sep 28, 2018 1731 1738 1706 1707 351,087 -3.20(-0.19%)
Sep 27, 2018 1719 1725 1697 1710 353,548 -32.64(-1.87%)
Sep 26, 2018 1702 1756 1684 1743 470,246 +19.20(+1.11%)
Sep 25, 2018 1684 1731 1679 1724 291,947 +16.00(+0.94%)
Sep 24, 2018 1717 1752 1702 1708 395,272 -1.28(-0.07%)
Sep 21, 2018 1703 1714 1682 1709 433,400 +3.84(+0.23%)
Sep 20, 2018 1708 1716 1691 1705 465,474 -30.08(-1.73%)
Sep 19, 2018 1745 1746 1718 1735 542,049 -61.44(-3.42%)
Sep 18, 2018 1790 1800 1758 1796 524,277 -8.96(-0.50%)
Sep 17, 2018 1748 1807 1741 1805 587,477 +52.48(+2.99%)
Sep 14, 2018 1777 1797 1748 1753 458,135 -30.72(-1.72%)
Sep 13, 2018 1800 1804 1783 1784 481,124 -56.32(-3.06%)
Sep 12, 2018 1858 1869 1827 1840 500,013 -24.96(-1.34%)
Sep 11, 2018 1944 1956 1859 1865 490,321 -56.32(-2.93%)
Sep 10, 2018 1937 1944 1906 1921 431,471 -53.76(-2.72%)
Sep 07, 2018 1983 2007 1939 1975 669,698 +32.64(+1.68%)
Sep 06, 2018 1887 1983 1880 1942 748,607 +56.32(+2.99%)
Sep 05, 2018 1888 1937 1873 1886 505,252 +16.64(+0.89%)
Sep 04, 2018 1873 1925 1865 1869 559,246 +8.96(+0.48%)
Aug 31, 2018 1860 1860 1860 0 -29.44(-1.56%)
Aug 30, 2018 1850 1919 1833 1890 620,769 +40.32(+2.18%)
Aug 29, 2018 1848 1866 1827 1850 363,776 +0.64(+0.03%)
Aug 28, 2018 1833 1870 1828 1849 363,451 +0.00(+0.00%)
Aug 27, 2018 1818 1852 1814 1849 327,301 +5.76(+0.31%)
Aug 24, 2018 1829 1852 1816 1843 465,298 -11.52(-0.62%)
Aug 23, 2018 1848 1887 1827 1855 512,325 -14.72(-0.79%)
Aug 22, 2018 1886 1891 1848 1869 505,523 -26.24(-1.38%)
Aug 21, 2018 1838 1896 1827 1896 493,187 +48.00(+2.60%)
Aug 20, 2018 1848 1866 1836 1848 416,417 -33.92(-1.80%)
Aug 17, 2018 1958 1980 1878 1882 639,529 -55.68(-2.87%)
Aug 16, 2018 1976 1976 1907 1937 671,377 -112.64(-5.49%)
Aug 15, 2018 2026 2182 2020 2050 1,225,699 +123.52(+6.41%)
Aug 14, 2018 1988 2022 1925 1926 524,422 -108.80(-5.35%)
Aug 13, 2018 1940 2035 1873 2035 819,280 +119.04(+6.21%)
Aug 10, 2018 1908 1958 1880 1916 780,196 +88.96(+4.87%)
Aug 09, 2018 1799 1830 1779 1827 300,229 +26.24(+1.46%)
Aug 08, 2018 1829 1839 1787 1801 349,425 -33.28(-1.81%)
Aug 07, 2018 1844 1852 1821 1834 396,992 -38.40(-2.05%)
Aug 06, 2018 1926 1936 1864 1873 383,227 -67.84(-3.50%)
Aug 03, 2018 1962 1971 1920 1940 408,579 -30.08(-1.53%)
Aug 02, 2018 2064 2080 1958 1971 523,562 -19.84(-1.00%)
Aug 01, 2018 1983 2022 1956 1990 475,428 -19.20(-0.96%)
Jul 31, 2018 2015 2038 1997 2010 483,036 -57.60(-2.79%)
Jul 30, 2018 1992 2093 1991 2067 543,556 +61.44(+3.06%)
Jul 27, 2018 1937 2068 1937 2006 718,131 +50.56(+2.59%)
Jul 26, 2018 1953 1983 1933 1955 393,011 +6.40(+0.33%)
Jul 25, 2018 1985 1990 1932 1949 449,631 -8.32(-0.43%)
Jul 24, 2018 1939 2034 1933 1957 538,024 -38.40(-1.92%)
Jul 23, 2018 2006 2037 1978 1996 322,272 -9.60(-0.48%)
Jul 20, 2018 2023 2030 1980 2005 436,046 +8.96(+0.45%)
Jul 19, 2018 1995 2020 1967 1996 421,580 +35.84(+1.83%)
Jul 18, 2018 1954 2005 1937 1960 400,776 -16.64(-0.84%)
Jul 17, 2018 2027 2037 1951 1977 439,290 -21.76(-1.09%)
Jul 16, 2018 1999 2035 1984 1999 415,276 -14.08(-0.70%)
Jul 13, 2018 2052 2072 2007 2013 415,869 -15.36(-0.76%)
Jul 12, 2018 2067 2091 2028 2028 410,585 -79.36(-3.77%)
Jul 11, 2018 2136 2142 2076 2108 560,068 +69.76(+3.42%)
Jul 10, 2018 2060 2100 2032 2038 528,041 -40.96(-1.97%)
Jul 09, 2018 2132 2136 2064 2079 490,928 -112.00(-5.11%)
Jul 06, 2018 2306 2315 2186 2191 542,543 -119.04(-5.15%)
Jul 05, 2018 2397 2307 2310 497,974 -79.36(-3.32%)
Jul 03, 2018 2389 2389 2389 0 +16.00(+0.67%)
Jul 02, 2018 2479 2510 2371 2373 584,736 +5.12(+0.22%)
Jun 29, 2018 2372 2290 2368 630,609 -65.92(-2.71%)
Jun 28, 2018 2488 2593 2397 2434 756,175 -33.92(-1.37%)
Jun 27, 2018 2313 2524 2253 2468 918,934 +133.12(+5.70%)
Jun 26, 2018 2339 2425 2286 2335 666,165 -104.32(-4.28%)
Jun 25, 2018 2191 2544 2191 2439 1,389,725 +323.20(+15.28%)
Jun 22, 2018 2115 2148 2094 2116 471,271 -69.76(-3.19%)
Jun 21, 2018 2065 2230 2061 2186 688,797 +136.32(+6.65%)
Jun 20, 2018 2056 2061 2026 2049 484,052 -49.28(-2.35%)
Jun 19, 2018 2133 2171 2076 2099 794,535 +99.20(+4.96%)
Jun 18, 2018 2083 2113 1996 1999 426,075 -27.52(-1.36%)
Jun 15, 2018 2081 2017 2027 523,473 +21.76(+1.09%)
Jun 14, 2018 2016 2037 1979 2005 489,177 -67.84(-3.27%)
Jun 13, 2018 2021 2077 2012 2073 457,063 +26.88(+1.31%)
Jun 12, 2018 2039 2074 2026 2046 362,088 -7.68(-0.37%)
Jun 11, 2018 2091 2097 2042 2054 359,038 -32.64(-1.56%)
Jun 08, 2018 2141 2148 2074 2086 377,887 -13.44(-0.64%)
Jun 07, 2018 2058 2172 2054 2100 547,701 +37.76(+1.83%)
Jun 06, 2018 2062 2062 413,846 -88.32(-4.11%)
Jun 05, 2018 2175 2200 2143 2150 334,634 -25.60(-1.18%)
Jun 04, 2018 2220 2228 2170 2176 320,838 -82.56(-3.66%)
Jun 01, 2018 2269 2279 2231 2259 440,840 -96.00(-4.08%)
May 31, 2018 2353 2429 2330 2355 499,421 +14.72(+0.63%)
May 30, 2018 2393 2399 2309 2340 439,333 -124.80(-5.06%)
May 29, 2018 2294 2531 2245 2465 902,054 +272.64(+12.44%)
May 25, 2018 2192 2192 2192 0 +28.16(+1.30%)
May 24, 2018 2186 2282 2152 2164 499,699 -14.08(-0.65%)
May 23, 2018 2278 2314 2166 2178 481,869 -39.04(-1.76%)
May 22, 2018 2172 2221 2164 2217 305,576 +26.24(+1.20%)
May 21, 2018 2179 2215 2142 2191 434,130 -68.48(-3.03%)
May 18, 2018 2256 2300 2239 2259 388,496 +27.52(+1.23%)
May 17, 2018 2282 2312 2226 2232 470,009 -60.16(-2.62%)
May 16, 2018 2341 2342 2276 2292 415,522 -84.48(-3.56%)
May 15, 2018 2303 2410 2300 2376 676,859 +156.16(+7.03%)
May 14, 2018 2268 2273 2209 2220 409,696 -67.84(-2.97%)
May 11, 2018 2335 2357 2288 2288 346,183 -44.16(-1.89%)
May 10, 2018 2426 2428 2314 2332 385,241 -110.08(-4.51%)
May 09, 2018 2524 2538 2440 2442 395,898 -105.60(-4.14%)
May 08, 2018 2572 2600 2539 2548 370,314 -5.76(-0.23%)
May 07, 2018 2557 2584 2529 2554 337,568 -7.68(-0.30%)
May 04, 2018 2689 2714 2559 2561 495,539 -93.44(-3.52%)
May 03, 2018 2656 2814 2628 2655 746,936 +53.12(+2.04%)
May 02, 2018 2610 2616 2525 2602 445,466 -19.20(-0.73%)
May 01, 2018 2684 2715 2612 2621 368,112 -39.68(-1.49%)
Apr 30, 2018 2628 2675 2580 2660 480,848 +5.76(+0.22%)
Apr 27, 2018 2673 2757 2643 2655 456,304 -53.76(-1.98%)
Apr 26, 2018 2777 2812 2680 2708 450,628 -138.88(-4.88%)
Apr 25, 2018 2834 2936 2828 2847 615,956 +24.32(+0.86%)
Apr 24, 2018 2622 2931 2598 2823 759,033 +138.88(+5.17%)
Apr 23, 2018 2680 2744 2620 2684 458,346 -28.80(-1.06%)
Apr 20, 2018 2629 2745 2602 2713 543,185 +76.80(+2.91%)
Apr 19, 2018 2662 2728 2607 2636 474,931 +41.60(+1.60%)
Apr 18, 2018 2638 2738 2570 2595 529,619 +6.40(+0.25%)
Apr 17, 2018 2702 2719 2545 2588 535,832 -165.76(-6.02%)
Apr 16, 2018 2833 2837 2738 2754 456,662 -145.28(-5.01%)
Apr 13, 2018 2936 2988 2878 2899 549,992 -109.44(-3.64%)
Apr 12, 2018 3079 3091 2986 3009 469,948 -128.00(-4.08%)
Apr 11, 2018 3194 3195 3099 3137 451,484 +24.96(+0.80%)
Apr 10, 2018 3095 3199 3080 3112 495,600 -83.20(-2.60%)
Apr 09, 2018 3137 3212 3091 3195 450,205 +10.24(+0.32%)
Apr 06, 2018 3098 3321 3021 3185 698,645 +179.20(+5.96%)
Apr 05, 2018 3073 3116 2989 3005 436,443 -106.24(-3.41%)
Apr 04, 2018 3409 3418 3100 3112 632,211 -62.08(-1.96%)
Apr 03, 2018 3235 3324 3164 3174 510,623 -144.00(-4.34%)
Apr 02, 2018 3116 3444 3085 3318 826,705 +289.92(+9.58%)
Mar 29, 2018 3028 3028 3028 0 -230.40(-7.07%)
Mar 28, 2018 3152 3348 3123 3258 731,748 +67.20(+2.11%)
Mar 27, 2018 2957 3240 2957 3191 602,625 +238.72(+8.09%)
Mar 26, 2018 2979 3166 2952 2952 548,102 -232.32(-7.30%)
Mar 23, 2018 2980 3210 2904 3185 873,789 +146.56(+4.82%)
Mar 22, 2018 2845 3061 2772 3038 1,036,797 +353.28(+13.16%)
Mar 21, 2018 2687 2705 2530 2685 590,292 -26.88(-0.99%)
Mar 20, 2018 2746 2785 2692 2712 391,752 -62.72(-2.26%)
Mar 19, 2018 2582 2897 2581 2774 908,067 +246.40(+9.75%)
Mar 16, 2018 2556 2564 2471 2528 472,631 -42.88(-1.67%)
Mar 15, 2018 2625 2685 2550 2571 481,269 -87.04(-3.27%)
Mar 14, 2018 2559 2700 2556 2658 548,893 +56.32(+2.16%)
Mar 13, 2018 2502 2641 2483 2602 528,002 +49.28(+1.93%)
Mar 12, 2018 2496 2579 2472 2552 406,335 +102.40(+4.18%)
Mar 09, 2018 2616 2618 2447 2450 594,533 -206.08(-7.76%)
Mar 08, 2018 2724 2755 2656 2656 464,467 -107.52(-3.89%)
Mar 07, 2018 2928 2748 2764 537,820 -28.80(-1.03%)
Mar 06, 2018 2752 2893 2752 2792 445,269 +19.84(+0.72%)
Mar 05, 2018 2957 2963 2752 2772 567,957 -106.88(-3.71%)
Mar 02, 2018 3175 3243 2877 2879 891,716 -146.56(-4.84%)
Mar 01, 2018 2832 3160 2803 3026 1,014,493 +187.52(+6.61%)
Feb 28, 2018 2633 2843 2628 2838 726,232 +122.88(+4.53%)
Feb 27, 2018 2524 2744 2492 2716 814,081 +235.52(+9.50%)
Feb 26, 2018 2520 2557 2473 2480 398,063 -106.24(-4.11%)
Feb 23, 2018 2733 2755 2585 2586 501,694 -218.24(-7.78%)
Feb 22, 2018 2861 2804 551,198 -34.56(-1.22%)
Feb 21, 2018 2767 2861 2620 2839 637,460 +29.44(+1.05%)
Feb 20, 2018 2781 2882 2734 2810 439,409 +112.00(+4.15%)
Feb 16, 2018 2698 2698 2698 0 +39.04(+1.47%)
Feb 15, 2018 2617 2742 2611 2659 451,591 -51.20(-1.89%)
Feb 14, 2018 3046 3067 2700 2710 686,380 -360.96(-11.75%)
Feb 13, 2018 3146 3183 3037 3071 576,291 +1.92(+0.06%)
Feb 12, 2018 3095 3244 3018 3069 725,929 -133.12(-4.16%)
Feb 09, 2018 3235 3616 3111 3202 1,174,196 -333.44(-9.43%)
Feb 08, 2018 2873 3541 2864 3535 1,326,895 +682.88(+23.94%)
Feb 07, 2018 2863 2906 2602 2852 1,406,042 +108.16(+3.94%)
Feb 06, 2018 3473 3501 2732 2744 2,229,453 +146.56(+5.64%)
Feb 05, 2018 2217 2785 2066 2598 3,429,248 +490.88(+23.30%)
Feb 02, 2018 1912 2147 1912 2107 2,033,799 +250.24(+13.48%)
Feb 01, 2018 1928 1946 1795 1857 1,093,132 -60.80(-3.17%)
Jan 31, 2018 1916 1976 1889 1917 1,075,717 -40.96(-2.09%)
Jan 30, 2018 1965 1978 1940 1958 1,473,133 +60.80(+3.20%)
Jan 29, 2018 1811 1903 1765 1898 1,001,916 +128.64(+7.27%)
Jan 26, 2018 1766 1793 1761 1769 567,381 -11.52(-0.65%)
Jan 25, 2018 1745 1812 1743 1780 756,115 +28.80(+1.64%)
Jan 24, 2018 1717 1800 1716 1752 974,869 +43.52(+2.55%)
Jan 23, 2018 1699 1727 1686 1708 622,013 +28.16(+1.68%)
Jan 22, 2018 1730 1731 1667 1680 551,958 -36.48(-2.13%)
Jan 19, 2018 1718 1754 1711 1716 727,959 -8.96(-0.52%)
Jan 18, 2018 1747 1782 1698 1725 902,198 +8.32(+0.48%)
Jan 17, 2018 1738 1786 1681 1717 793,213 -39.04(-2.22%)
Jan 16, 2018 1665 1775 1661 1756 1,008,994 +101.76(+6.15%)
Jan 12, 2018 1654 1654 1654 0 +0.64(+0.04%)
Jan 11, 2018 1647 1660 1638 1654 379,861 -9.60(-0.58%)
Jan 10, 2018 1654 1663 550,706 -18.56(-1.10%)
Jan 09, 2018 1652 1683 1647 1682 422,648 +19.20(+1.15%)
Jan 08, 2018 1679 1688 1649 1663 284,455 -19.20(-1.14%)
Jan 05, 2018 1681 1695 1679 1682 339,131 -2.56(-0.15%)
Jan 04, 2018 1672 1690 1665 1684 340,717 -3.84(-0.23%)
Jan 03, 2018 1703 1704 1681 1688 363,837 -36.48(-2.12%)
Jan 02, 2018 1777 1786 1721 1725 496,404 -62.08(-3.47%)
Dec 29, 2017 1787 1787 1787 0 +28.80(+1.64%)
Dec 28, 2017 1777 1779 1757 1758 279,436 -27.52(-1.54%)
Dec 27, 2017 1770 1794 1750 1786 381,469 +7.68(+0.43%)
Dec 26, 2017 1795 1795 1758 1778 265,218 +3.20(+0.18%)
Dec 22, 2017 1765 1791 1755 1775 403,266 +8.32(+0.47%)
Dec 21, 2017 1772 1792 1762 1766 405,866 -12.80(-0.72%)
Dec 20, 2017 1754 1788 1754 1779 549,734 -5.12(-0.29%)
Dec 19, 2017 1773 1807 1771 1784 530,722 +6.40(+0.36%)
Dec 18, 2017 1779 1791 1759 1778 516,445 -26.24(-1.45%)
Dec 15, 2017 1849 1850 1788 1804 561,013 -59.52(-3.19%)
Dec 14, 2017 1866 1897 1855 1864 577,463 -11.52(-0.61%)
Dec 13, 2017 1866 1884 1857 1875 446,013 -5.12(-0.27%)
Dec 12, 2017 1866 1885 1860 1880 422,480 +5.76(+0.31%)
Dec 11, 2017 1887 1937 1874 1875 405,954 -66.56(-3.43%)
Dec 08, 2017 1973 1980 1938 1941 439,432 -65.92(-3.28%)
Dec 07, 2017 2074 2079 2000 2007 434,915 -67.20(-3.24%)
Dec 06, 2017 2111 2064 2074 509,414 -2.56(-0.12%)
Dec 05, 2017 2065 2099 2023 2077 596,637 -8.96(-0.43%)
Dec 04, 2017 2007 2087 1992 2086 865,451 -15.36(-0.73%)
Dec 01, 2017 2068 2271 2046 2101 1,666,553 +55.04(+2.69%)
Nov 30, 2017 2006 2070 2002 2046 683,686 +5.12(+0.25%)
Nov 29, 2017 2001 2065 1998 2041 588,272 +43.52(+2.18%)
Nov 28, 2017 2005 2027 1987 1997 552,998 -26.88(-1.33%)
Nov 27, 2017 2047 2011 2024 340,644 -0.64(-0.03%)
Nov 24, 2017 2024 2032 2016 2025 180,874 -9.60(-0.47%)
Nov 22, 2017 2036 2055 2023 2035 449,476 -19.84(-0.97%)
Nov 21, 2017 2092 2100 2042 2054 545,200 -80.64(-3.78%)
Nov 20, 2017 2173 2182 2132 2135 488,598 -69.76(-3.16%)
Nov 17, 2017 2238 2244 2191 2205 605,893 -35.84(-1.60%)
Nov 16, 2017 2257 2259 2214 2241 593,953 -96.00(-4.11%)
Nov 15, 2017 2317 2374 2284 2337 877,446 +86.40(+3.84%)
Nov 14, 2017 2269 2310 2241 2250 642,197 +16.64(+0.74%)
Nov 13, 2017 2267 2268 2198 2234 426,813 +6.40(+0.29%)
Nov 10, 2017 2200 2243 2188 2227 594,354 +51.20(+2.35%)
Nov 09, 2017 2230 2298 2173 2176 1,109,866 +30.08(+1.40%)
Nov 08, 2017 2160 2180 2122 2146 427,298 +0.64(+0.03%)
Nov 07, 2017 2131 2186 2119 2145 511,444 +11.52(+0.54%)
Nov 06, 2017 2149 2153 2131 2134 293,973 -20.48(-0.95%)
Nov 03, 2017 2147 2176 2139 2154 459,066 -3.20(-0.15%)
Nov 02, 2017 2182 2247 2154 2157 579,327 -24.32(-1.11%)
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.