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

BATS - BATS Real Time Price. Currency in USD

Add to watchlist

16.40+0.22 (+1.36%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	16.58	16.67	16.20	16.40	16.40	42,925,700
Jan. 21, 2021	16.32	16.58	16.15	16.18	16.18	42,794,600
Jan. 20, 2021	16.41	16.65	16.22	16.31	16.31	34,913,100
Jan. 19, 2021	16.69	16.93	16.53	16.63	16.63	43,339,800
Jan. 15, 2021	16.93	17.50	16.68	17.11	17.11	57,747,300
Jan. 14, 2021	16.35	16.77	16.14	16.68	16.68	37,670,800
Jan. 13, 2021	16.74	16.86	16.34	16.49	16.49	29,279,500
Jan. 12, 2021	16.95	17.45	16.70	16.75	16.75	33,740,900
Jan. 11, 2021	16.95	17.40	16.69	17.34	17.34	41,283,500
Jan. 08, 2021	16.40	16.94	16.23	16.35	16.35	44,423,500
Jan. 07, 2021	16.80	16.87	16.50	16.50	16.50	39,068,300
Jan. 06, 2021	17.47	18.00	16.54	17.55	17.55	74,264,000
Jan. 05, 2021	18.69	18.71	17.49	17.64	17.64	46,610,300
Jan. 04, 2021	16.77	18.80	16.75	18.25	18.25	70,759,800
Dec. 31, 2020	16.78	17.07	16.46	16.79	16.79	29,302,700
Dec. 30, 2020	17.35	17.43	16.74	16.80	16.80	27,572,400
Dec. 29, 2020	16.58	17.76	16.56	17.43	17.43	36,351,900
Dec. 28, 2020	16.63	16.84	16.56	16.82	16.82	20,095,000
Dec. 24, 2020	17.13	17.14	16.88	16.88	16.88	14,037,700
Dec. 23, 2020	17.72	17.76	17.06	17.38	17.38	33,049,100
Dec. 22, 2020	18.23	18.48	18.01	18.11	18.11	36,110,800
Dec. 21, 2020	18.78	19.47	18.06	18.44	18.44	89,270,700
Dec. 18, 2020	16.88	17.57	16.87	17.08	17.08	51,916,300
Dec. 17, 2020	17.02	17.12	16.62	16.75	16.75	39,204,100
Dec. 16, 2020	17.52	17.71	16.97	16.99	16.99	41,687,100
Dec. 15, 2020	17.99	18.20	17.54	17.56	17.56	42,368,400
Dec. 14, 2020	17.42	18.48	17.26	18.41	18.41	39,393,700
Dec. 11, 2020	17.79	18.48	17.52	18.00	18.00	56,232,600
Dec. 10, 2020	17.34	17.47	16.89	17.36	17.36	46,203,500
Dec. 09, 2020	16.41	17.35	16.28	17.20	17.20	67,062,500
Dec. 08, 2020	17.32	17.34	16.59	16.59	16.59	29,829,900
Dec. 07, 2020	17.29	17.39	17.12	17.21	17.21	29,959,400
Dec. 04, 2020	17.21	17.22	16.95	17.11	17.11	34,625,600
Dec. 03, 2020	17.05	17.57	17.00	17.42	17.42	34,387,300
Dec. 02, 2020	17.38	17.38	16.89	17.26	17.26	30,611,900
Dec. 01, 2020	17.01	17.42	16.90	17.35	17.35	38,049,200
Nov. 30, 2020	17.57	18.17	17.15	17.18	17.18	28,443,200
Nov. 27, 2020	17.25	17.64	17.10	17.51	17.51	16,494,600
Nov. 25, 2020	18.07	18.31	17.36	17.39	17.39	24,940,600
Nov. 24, 2020	17.98	18.36	17.94	18.05	18.05	33,801,700
Nov. 23, 2020	18.35	18.73	18.04	18.36	18.36	32,610,900
Nov. 20, 2020	18.62	18.68	18.24	18.60	18.60	28,939,900
Nov. 19, 2020	18.79	19.07	18.33	18.64	18.64	28,510,800
Nov. 18, 2020	18.11	19.00	17.92	18.84	18.84	36,478,500
Nov. 17, 2020	18.99	19.10	18.26	18.30	18.30	32,713,100
Nov. 16, 2020	18.61	19.30	18.54	18.54	18.54	32,439,700
Nov. 13, 2020	19.65	19.67	18.75	19.08	19.08	37,852,000
Nov. 12, 2020	19.28	20.75	19.07	20.33	20.33	66,870,700
Nov. 11, 2020	19.15	19.40	18.63	18.99	18.99	32,869,100
Nov. 10, 2020	19.57	20.30	19.42	19.47	19.47	33,972,300
Nov. 09, 2020	19.08	20.11	18.22	20.07	20.07	59,930,300
Nov. 06, 2020	21.80	21.82	20.51	20.52	20.52	42,605,800
Nov. 05, 2020	21.64	22.23	21.44	21.98	21.98	36,516,500
Nov. 04, 2020	23.50	23.56	22.20	22.35	22.35	65,207,600
Nov. 03, 2020	25.15	25.31	24.19	24.51	24.51	38,945,700
Nov. 02, 2020	25.33	26.30	25.25	25.94	25.94	41,533,300
Oct. 30, 2020	26.18	27.01	25.77	26.53	26.53	40,022,300
Oct. 29, 2020	27.17	27.71	24.94	25.75	25.75	47,001,700
Oct. 28, 2020	26.10	27.77	25.77	27.73	27.73	77,152,300
Oct. 27, 2020	24.17	24.69	23.75	24.27	24.27	34,104,600
Oct. 26, 2020	22.70	24.57	22.47	24.17	24.17	50,892,700
Oct. 23, 2020	22.06	22.66	22.02	22.17	22.17	18,925,200
Oct. 22, 2020	22.64	22.84	21.94	22.15	22.15	22,674,700
Oct. 21, 2020	23.10	23.41	22.53	22.68	22.68	27,174,200
Oct. 20, 2020	23.08	23.36	22.87	23.23	23.23	29,751,700
Oct. 19, 2020	22.15	23.38	22.11	23.24	23.24	27,805,800
Oct. 16, 2020	22.08	22.27	21.74	22.27	22.27	23,439,300
Oct. 15, 2020	22.91	23.10	22.04	22.11	22.11	32,606,600
Oct. 14, 2020	21.95	22.26	21.58	21.92	21.92	29,619,500
Oct. 13, 2020	22.10	22.59	21.96	22.15	22.15	23,395,300
Oct. 12, 2020	21.90	22.29	21.78	21.85	21.85	31,257,000
Oct. 09, 2020	22.81	22.82	22.28	22.29	22.29	29,134,100
Oct. 08, 2020	24.21	24.35	23.46	23.51	23.51	25,239,000
Oct. 07, 2020	24.83	24.93	24.31	24.49	24.49	19,449,200
Oct. 06, 2020	24.76	25.54	24.29	25.32	25.32	34,806,400
Oct. 05, 2020	25.53	25.80	24.77	24.97	24.97	20,847,000
Oct. 02, 2020	26.31	26.38	25.29	25.78	25.78	29,934,400
Oct. 01, 2020	24.61	25.40	24.61	25.01	25.01	24,150,500
Sep. 30, 2020	24.61	25.18	24.29	24.90	24.90	25,606,400
Sep. 29, 2020	25.47	25.50	24.56	24.94	24.94	22,623,800
Sep. 28, 2020	25.33	25.65	25.26	25.36	25.36	18,261,300
Sep. 25, 2020	26.22	26.42	25.38	25.54	25.54	23,632,200
Sep. 24, 2020	26.73	27.00	25.74	26.19	26.19	27,420,400
Sep. 23, 2020	25.27	26.72	25.15	26.70	26.70	29,299,300
Sep. 22, 2020	25.12	26.04	25.11	25.36	25.36	23,294,800
Sep. 21, 2020	25.40	26.65	25.05	25.16	25.16	39,885,200
Sep. 18, 2020	24.21	24.98	23.67	24.37	24.37	34,617,700
Sep. 17, 2020	25.73	25.81	24.28	24.39	24.39	31,107,000
Sep. 16, 2020	24.87	25.00	24.27	24.96	24.96	29,742,500
Sep. 15, 2020	24.82	25.49	24.69	25.03	25.03	25,504,300
Sep. 14, 2020	25.17	25.45	24.71	25.07	25.07	30,288,500
Sep. 11, 2020	26.39	27.18	25.49	25.52	25.52	42,583,700
Sep. 10, 2020	26.59	27.78	26.36	27.13	27.13	39,205,600
Sep. 09, 2020	27.56	27.85	26.35	26.83	26.83	37,915,900
Sep. 08, 2020	31.24	31.50	28.16	28.28	28.28	63,918,700
Sep. 04, 2020	30.91	34.08	28.54	28.92	28.92	110,892,900
Sep. 03, 2020	28.32	32.76	27.30	31.71	31.71	119,030,400
Sep. 02, 2020	27.24	28.23	27.13	27.94	27.94	40,528,700
Sep. 01, 2020	26.85	27.46	26.64	27.27	27.27	28,950,600
Aug. 31, 2020	26.30	27.09	25.68	26.85	26.85	36,336,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

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

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)