VXX - iPath Series B S&P 500 VIX Short-Term Futures ETN

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 04, 202031.2931.5829.9330.8430.8428,963,700
Jun. 03, 202031.8832.0430.9431.0931.0924,819,800
Jun. 02, 202033.2233.6532.4632.4932.4922,796,000
Jun. 01, 202034.0634.1933.2333.4233.4215,480,100
May 29, 202034.6635.2933.1333.1333.1332,612,700
May 28, 202033.5634.8033.1334.4834.4823,221,500
May 27, 202032.9635.3532.9033.1533.1526,621,100
May 26, 202032.7334.1032.6233.8333.8319,194,400
May 22, 202034.9035.4334.2034.3534.3515,361,300
May 21, 202033.8235.3833.3534.6834.6824,334,700
May 20, 202034.3635.0933.7033.7033.7032,439,200
May 19, 202034.4336.1033.6736.0336.0323,025,000
May 18, 202034.1034.9233.8134.2434.2425,312,000
May 15, 202039.2539.9636.6036.6036.6025,247,300
May 14, 202041.5742.8637.4737.4737.4734,711,900
May 13, 202036.3441.1635.5939.6539.6543,327,100
May 12, 202031.6336.0031.4235.9035.9024,432,400
May 11, 202035.8935.9732.5032.6232.6218,899,000
May 08, 202036.4636.7334.9534.9534.9519,578,800
May 07, 202037.8838.1037.1837.4737.4717,642,000
May 06, 202037.9839.2837.7139.2139.2115,145,300
May 05, 202038.7038.9537.5638.6738.6717,824,900
May 04, 202042.5843.0040.1840.2640.2613,512,500
May 01, 202041.1042.0740.3141.1941.1920,657,400
Apr. 30, 202037.4939.2237.4437.8737.8716,663,500
Apr. 29, 202036.8637.0135.8536.7136.7120,206,200
Apr. 28, 202037.1039.5736.9639.0739.0722,689,200
Apr. 27, 202040.4640.4737.9138.4638.4623,098,100
Apr. 24, 202043.1743.8041.4641.5241.5214,777,800
Apr. 23, 202043.4844.8842.7044.0644.0618,565,300
Apr. 22, 202044.7245.5843.7144.1944.1916,125,400
Apr. 21, 202046.0448.1545.7246.4246.4226,133,200
Apr. 20, 202041.1743.0040.1342.8442.8419,297,100
Apr. 17, 202039.0640.4238.8139.0539.0517,966,700
Apr. 16, 202040.8441.9340.3340.7440.7418,665,400
Apr. 15, 202040.0041.4339.3340.4140.4120,846,300
Apr. 14, 202038.4038.6237.0037.4137.4117,978,500
Apr. 13, 202041.3042.4340.6240.7140.7114,826,300
Apr. 09, 202042.1342.8941.3841.5741.5723,407,400
Apr. 08, 202042.8443.7241.9242.4042.4020,882,700
Apr. 07, 202040.9143.6640.7843.4143.4128,046,700
Apr. 06, 202042.1143.0741.5242.2142.2119,817,800
Apr. 03, 202047.0047.8545.0045.4545.4526,726,200
Apr. 02, 202049.5850.4047.2147.3647.3621,535,000
Apr. 01, 202049.4250.8947.0650.2250.2219,054,700
Mar. 31, 202049.0049.2645.4246.2546.2531,517,600
Mar. 30, 202050.5251.9048.5848.6348.6331,980,300
Mar. 27, 202050.3450.7248.4150.6050.6023,428,900
Mar. 26, 202049.1549.7145.6145.6245.6231,237,400
Mar. 25, 202048.1852.6747.6750.9050.9025,357,400
Mar. 24, 202041.8647.7439.5047.1547.1536,433,000
Mar. 23, 202057.3759.0449.2551.1351.1339,397,800
Mar. 20, 202059.3863.0852.5260.5560.5559,053,800
Mar. 19, 202073.8076.9055.9062.0062.0082,829,700
Mar. 18, 202065.9578.8461.8569.0069.0075,822,200
Mar. 17, 202057.5862.6254.2358.5158.5149,191,900
Mar. 16, 202055.0061.9751.5459.2159.2148,600,100
Mar. 13, 202042.1249.4342.0243.2043.2065,909,500
Mar. 12, 202045.1048.7841.5547.3647.3665,108,100
Mar. 11, 202036.8439.4536.3538.6638.6649,112,800
Mar. 10, 202033.0037.1632.7734.1134.1159,916,700
Mar. 09, 202040.6541.1735.1636.9636.9674,772,000
Mar. 06, 202031.6632.6829.2429.8229.82140,822,200
Mar. 05, 202025.1827.6824.6426.6826.68121,695,400
Mar. 04, 202023.4024.2922.7423.0023.0087,423,300
Mar. 03, 202021.9525.0821.0824.4524.45125,444,500
Mar. 02, 202022.2023.6021.9122.0322.03112,062,400
Feb. 28, 202024.7125.0022.6822.8122.81146,202,600
Feb. 27, 202020.6522.0020.1122.0022.00168,685,300
Feb. 26, 202018.7219.6418.0718.9318.93133,387,900
Feb. 25, 202017.0619.8516.9319.3419.34179,919,400
Feb. 24, 202017.1617.7516.3517.6717.67144,877,300
Feb. 21, 202014.4815.3014.3414.9014.9086,429,300
Feb. 20, 202013.6114.4913.5014.0414.0482,757,000
Feb. 19, 202013.5113.6613.4213.5613.5636,168,500
Feb. 18, 202013.7814.0313.5713.7613.7640,848,700
Feb. 14, 202013.5613.8113.4713.5213.5233,572,100
Feb. 13, 202013.8413.9713.5313.6913.6933,763,200
Feb. 12, 202013.8613.9313.3813.4013.4039,928,500
Feb. 11, 202013.8814.1813.8014.1214.1236,919,800
Feb. 10, 202014.5114.5114.0414.1014.1035,691,200
Feb. 07, 202014.5014.6714.1514.3814.3846,590,800
Feb. 06, 202014.0814.3814.0014.0914.0938,699,600
Feb. 05, 202014.2914.7314.2014.2014.2047,395,300
Feb. 04, 202014.9115.0114.6114.8314.8347,310,100
Feb. 03, 202015.7916.0215.2215.5815.5851,702,800
Jan. 31, 202014.9116.7014.9116.2016.20107,578,600
Jan. 30, 202015.4215.7514.6014.6014.6067,207,000
Jan. 29, 202014.5715.0914.4214.8514.8541,762,700
Jan. 28, 202015.3315.4514.7614.8314.8353,749,000
Jan. 27, 202015.4715.7315.1215.7115.7182,703,100
Jan. 24, 202013.2714.5313.2114.2414.24102,537,000
Jan. 23, 202013.7513.9713.4513.4913.4934,929,400
Jan. 22, 202013.1713.5413.1713.5413.5436,471,700
Jan. 21, 202013.5013.5213.1513.4313.4341,407,800
Jan. 17, 202013.2913.5613.2513.3213.3233,490,400
Jan. 16, 202013.4213.4513.2613.2913.2927,563,300
Jan. 15, 202013.6613.7113.5113.6213.6230,391,100
Jan. 14, 202013.7913.9013.5113.6613.6633,361,900
Jan. 13, 202013.9614.1113.7413.7613.7628,161,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...