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 (%)
Mar 31, 2020 784.00 788.16 726.72 740.00 1,966,252 -38.08(-4.89%)
Mar 30, 2020 808.32 830.40 777.28 778.08 1,997,753 -31.52(-3.89%)
Mar 27, 2020 805.44 811.52 774.56 809.60 1,464,300 +79.68(+10.92%)
Mar 26, 2020 786.40 795.36 729.76 729.92 1,950,762 -84.48(-10.37%)
Mar 25, 2020 770.88 842.72 762.72 814.40 1,582,492 +60.00(+7.95%)
Mar 24, 2020 669.76 763.84 632.00 754.40 2,274,677 -63.68(-7.78%)
Mar 23, 2020 917.92 944.64 788.00 818.08 2,457,168 -150.72(-15.56%)
Mar 20, 2020 950.08 1009 840.32 968.80 3,690,856 -23.20(-2.34%)
Mar 19, 2020 1181 1230 894.40 992.00 5,169,914 -112.00(-10.14%)
Mar 18, 2020 1055 1261 989.60 1104 4,733,856 +167.84(+17.93%)
Mar 17, 2020 921.28 1002 867.68 936.16 3,067,587 -11.20(-1.18%)
Mar 16, 2020 880.00 991.52 824.64 947.36 3,034,034 +256.16(+37.06%)
Mar 13, 2020 673.92 790.88 672.32 691.20 4,119,337 -66.56(-8.78%)
Mar 12, 2020 721.60 780.48 664.80 757.76 4,064,981 +139.20(+22.50%)
Mar 11, 2020 589.44 631.20 581.60 618.56 3,079,369 +72.80(+13.34%)
Mar 10, 2020 528.00 594.56 524.32 545.76 3,734,698 -45.60(-7.71%)
Mar 09, 2020 650.40 658.72 562.56 591.36 4,666,570 +114.24(+23.94%)
Mar 06, 2020 506.56 522.88 467.84 477.12 8,801,388 +50.24(+11.77%)
Mar 05, 2020 402.88 442.88 394.24 426.88 7,580,402 +58.88(+16.00%)
Mar 04, 2020 374.40 388.64 363.84 368.00 5,450,906 -23.20(-5.93%)
Mar 03, 2020 351.20 401.28 337.28 391.20 7,825,494 +38.72(+10.99%)
Mar 02, 2020 355.20 377.60 350.56 352.48 6,988,932 -12.48(-3.42%)
Feb 28, 2020 395.36 400.00 362.88 364.96 9,137,656 +12.96(+3.68%)
Feb 27, 2020 330.40 352.00 321.76 352.00 10,542,636 +49.12(+16.22%)
Feb 26, 2020 299.52 314.24 289.12 302.88 8,339,961 -2.08(-0.68%)
Feb 25, 2020 272.96 317.60 270.88 304.96 11,166,774 +22.24(+7.87%)
Feb 24, 2020 274.56 284.00 261.60 282.72 9,021,017 +44.32(+18.59%)
Feb 21, 2020 231.68 244.80 229.44 238.40 5,406,250 +11.52(+5.08%)
Feb 20, 2020 217.76 231.84 216.00 226.88 5,152,991 +9.92(+4.57%)
Feb 19, 2020 216.16 218.56 214.72 216.96 2,243,856 -3.20(-1.45%)
Feb 18, 2020 220.48 224.48 217.12 220.16 2,553,354 +3.84(+1.78%)
Feb 14, 2020 216.96 221.04 215.52 216.32 2,098,256 -2.72(-1.24%)
Feb 13, 2020 221.44 223.52 216.48 219.04 2,102,654 +4.64(+2.16%)
Feb 12, 2020 221.76 222.88 214.08 214.40 2,465,808 -11.52(-5.10%)
Feb 11, 2020 222.08 226.88 220.80 225.92 2,305,439 +0.32(+0.14%)
Feb 10, 2020 232.16 232.16 224.64 225.60 2,217,923 -4.48(-1.95%)
Feb 07, 2020 232.00 234.72 226.40 230.08 2,911,918 +4.64(+2.06%)
Feb 06, 2020 225.28 230.08 224.00 225.44 2,410,980 -1.76(-0.77%)
Feb 05, 2020 228.64 235.68 227.20 227.20 2,953,141 -10.08(-4.25%)
Feb 04, 2020 238.56 240.16 233.76 237.28 2,945,451 -12.00(-4.81%)
Feb 03, 2020 252.64 256.32 243.52 249.28 3,249,095 -9.92(-3.83%)
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%)
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.