Mail

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

BATS - BATS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 04, 2020	31.29	31.58	29.93	30.84	30.84	28,963,700
Jun. 03, 2020	31.88	32.04	30.94	31.09	31.09	24,819,800
Jun. 02, 2020	33.22	33.65	32.46	32.49	32.49	22,796,000
Jun. 01, 2020	34.06	34.19	33.23	33.42	33.42	15,480,100
May 29, 2020	34.66	35.29	33.13	33.13	33.13	32,612,700
May 28, 2020	33.56	34.80	33.13	34.48	34.48	23,221,500
May 27, 2020	32.96	35.35	32.90	33.15	33.15	26,621,100
May 26, 2020	32.73	34.10	32.62	33.83	33.83	19,194,400
May 22, 2020	34.90	35.43	34.20	34.35	34.35	15,361,300
May 21, 2020	33.82	35.38	33.35	34.68	34.68	24,334,700
May 20, 2020	34.36	35.09	33.70	33.70	33.70	32,439,200
May 19, 2020	34.43	36.10	33.67	36.03	36.03	23,025,000
May 18, 2020	34.10	34.92	33.81	34.24	34.24	25,312,000
May 15, 2020	39.25	39.96	36.60	36.60	36.60	25,247,300
May 14, 2020	41.57	42.86	37.47	37.47	37.47	34,711,900
May 13, 2020	36.34	41.16	35.59	39.65	39.65	43,327,100
May 12, 2020	31.63	36.00	31.42	35.90	35.90	24,432,400
May 11, 2020	35.89	35.97	32.50	32.62	32.62	18,899,000
May 08, 2020	36.46	36.73	34.95	34.95	34.95	19,578,800
May 07, 2020	37.88	38.10	37.18	37.47	37.47	17,642,000
May 06, 2020	37.98	39.28	37.71	39.21	39.21	15,145,300
May 05, 2020	38.70	38.95	37.56	38.67	38.67	17,824,900
May 04, 2020	42.58	43.00	40.18	40.26	40.26	13,512,500
May 01, 2020	41.10	42.07	40.31	41.19	41.19	20,657,400
Apr. 30, 2020	37.49	39.22	37.44	37.87	37.87	16,663,500
Apr. 29, 2020	36.86	37.01	35.85	36.71	36.71	20,206,200
Apr. 28, 2020	37.10	39.57	36.96	39.07	39.07	22,689,200
Apr. 27, 2020	40.46	40.47	37.91	38.46	38.46	23,098,100
Apr. 24, 2020	43.17	43.80	41.46	41.52	41.52	14,777,800
Apr. 23, 2020	43.48	44.88	42.70	44.06	44.06	18,565,300
Apr. 22, 2020	44.72	45.58	43.71	44.19	44.19	16,125,400
Apr. 21, 2020	46.04	48.15	45.72	46.42	46.42	26,133,200
Apr. 20, 2020	41.17	43.00	40.13	42.84	42.84	19,297,100
Apr. 17, 2020	39.06	40.42	38.81	39.05	39.05	17,966,700
Apr. 16, 2020	40.84	41.93	40.33	40.74	40.74	18,665,400
Apr. 15, 2020	40.00	41.43	39.33	40.41	40.41	20,846,300
Apr. 14, 2020	38.40	38.62	37.00	37.41	37.41	17,978,500
Apr. 13, 2020	41.30	42.43	40.62	40.71	40.71	14,826,300
Apr. 09, 2020	42.13	42.89	41.38	41.57	41.57	23,407,400
Apr. 08, 2020	42.84	43.72	41.92	42.40	42.40	20,882,700
Apr. 07, 2020	40.91	43.66	40.78	43.41	43.41	28,046,700
Apr. 06, 2020	42.11	43.07	41.52	42.21	42.21	19,817,800
Apr. 03, 2020	47.00	47.85	45.00	45.45	45.45	26,726,200
Apr. 02, 2020	49.58	50.40	47.21	47.36	47.36	21,535,000
Apr. 01, 2020	49.42	50.89	47.06	50.22	50.22	19,054,700
Mar. 31, 2020	49.00	49.26	45.42	46.25	46.25	31,517,600
Mar. 30, 2020	50.52	51.90	48.58	48.63	48.63	31,980,300
Mar. 27, 2020	50.34	50.72	48.41	50.60	50.60	23,428,900
Mar. 26, 2020	49.15	49.71	45.61	45.62	45.62	31,237,400
Mar. 25, 2020	48.18	52.67	47.67	50.90	50.90	25,357,400
Mar. 24, 2020	41.86	47.74	39.50	47.15	47.15	36,433,000
Mar. 23, 2020	57.37	59.04	49.25	51.13	51.13	39,397,800
Mar. 20, 2020	59.38	63.08	52.52	60.55	60.55	59,053,800
Mar. 19, 2020	73.80	76.90	55.90	62.00	62.00	82,829,700
Mar. 18, 2020	65.95	78.84	61.85	69.00	69.00	75,822,200
Mar. 17, 2020	57.58	62.62	54.23	58.51	58.51	49,191,900
Mar. 16, 2020	55.00	61.97	51.54	59.21	59.21	48,600,100
Mar. 13, 2020	42.12	49.43	42.02	43.20	43.20	65,909,500
Mar. 12, 2020	45.10	48.78	41.55	47.36	47.36	65,108,100
Mar. 11, 2020	36.84	39.45	36.35	38.66	38.66	49,112,800
Mar. 10, 2020	33.00	37.16	32.77	34.11	34.11	59,916,700
Mar. 09, 2020	40.65	41.17	35.16	36.96	36.96	74,772,000
Mar. 06, 2020	31.66	32.68	29.24	29.82	29.82	140,822,200
Mar. 05, 2020	25.18	27.68	24.64	26.68	26.68	121,695,400
Mar. 04, 2020	23.40	24.29	22.74	23.00	23.00	87,423,300
Mar. 03, 2020	21.95	25.08	21.08	24.45	24.45	125,444,500
Mar. 02, 2020	22.20	23.60	21.91	22.03	22.03	112,062,400
Feb. 28, 2020	24.71	25.00	22.68	22.81	22.81	146,202,600
Feb. 27, 2020	20.65	22.00	20.11	22.00	22.00	168,685,300
Feb. 26, 2020	18.72	19.64	18.07	18.93	18.93	133,387,900
Feb. 25, 2020	17.06	19.85	16.93	19.34	19.34	179,919,400
Feb. 24, 2020	17.16	17.75	16.35	17.67	17.67	144,877,300
Feb. 21, 2020	14.48	15.30	14.34	14.90	14.90	86,429,300
Feb. 20, 2020	13.61	14.49	13.50	14.04	14.04	82,757,000
Feb. 19, 2020	13.51	13.66	13.42	13.56	13.56	36,168,500
Feb. 18, 2020	13.78	14.03	13.57	13.76	13.76	40,848,700
Feb. 14, 2020	13.56	13.81	13.47	13.52	13.52	33,572,100
Feb. 13, 2020	13.84	13.97	13.53	13.69	13.69	33,763,200
Feb. 12, 2020	13.86	13.93	13.38	13.40	13.40	39,928,500
Feb. 11, 2020	13.88	14.18	13.80	14.12	14.12	36,919,800
Feb. 10, 2020	14.51	14.51	14.04	14.10	14.10	35,691,200
Feb. 07, 2020	14.50	14.67	14.15	14.38	14.38	46,590,800
Feb. 06, 2020	14.08	14.38	14.00	14.09	14.09	38,699,600
Feb. 05, 2020	14.29	14.73	14.20	14.20	14.20	47,395,300
Feb. 04, 2020	14.91	15.01	14.61	14.83	14.83	47,310,100
Feb. 03, 2020	15.79	16.02	15.22	15.58	15.58	51,702,800
Jan. 31, 2020	14.91	16.70	14.91	16.20	16.20	107,578,600
Jan. 30, 2020	15.42	15.75	14.60	14.60	14.60	67,207,000
Jan. 29, 2020	14.57	15.09	14.42	14.85	14.85	41,762,700
Jan. 28, 2020	15.33	15.45	14.76	14.83	14.83	53,749,000
Jan. 27, 2020	15.47	15.73	15.12	15.71	15.71	82,703,100
Jan. 24, 2020	13.27	14.53	13.21	14.24	14.24	102,537,000
Jan. 23, 2020	13.75	13.97	13.45	13.49	13.49	34,929,400
Jan. 22, 2020	13.17	13.54	13.17	13.54	13.54	36,471,700
Jan. 21, 2020	13.50	13.52	13.15	13.43	13.43	41,407,800
Jan. 17, 2020	13.29	13.56	13.25	13.32	13.32	33,490,400
Jan. 16, 2020	13.42	13.45	13.26	13.29	13.29	27,563,300
Jan. 15, 2020	13.66	13.71	13.51	13.62	13.62	30,391,100
Jan. 14, 2020	13.79	13.90	13.51	13.66	13.66	33,361,900
Jan. 13, 2020	13.96	14.11	13.74	13.76	13.76	28,161,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...