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

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.9223.4821.8323.2923.2937,783,200
Sep 19, 201922.2522.3221.8022.1522.1532,900,400
Sep 18, 201923.1023.6922.5022.5622.5652,001,400
Sep 17, 201923.4923.7323.2923.3123.3125,119,300
Sep 16, 201923.6023.6723.0123.4223.4227,943,700
Sep 13, 201923.1623.3322.8223.0823.0832,599,400
Sep 12, 201923.5723.9023.1723.4523.4542,894,500
Sep 11, 201924.3724.4623.8624.0224.0233,546,900
Sep 10, 201924.8225.1824.3424.4024.4029,914,300
Sep 09, 201924.2725.1424.2224.4824.4831,222,800
Sep 06, 201925.1425.3224.6024.7224.7230,572,400
Sep 05, 201925.7925.8525.1525.4725.4741,505,400
Sep 04, 201927.0927.5926.4326.4526.4536,519,400
Sep 03, 201928.0028.4527.5228.1928.1936,008,600
Aug 30, 201926.3027.6426.3027.0027.0028,083,200
Aug 29, 201927.1827.4426.5826.8526.8528,701,900
Aug 28, 201929.3329.7528.0028.0228.0227,948,900
Aug 27, 201927.6329.3927.5428.6728.6726,604,000
Aug 26, 201927.5328.9727.4428.1028.1032,347,300
Aug 23, 201926.6329.4625.4628.9628.9677,651,100
Aug 22, 201925.0926.4625.0825.7525.7531,135,400
Aug 21, 201925.5325.7325.2525.3025.3028,489,800
Aug 20, 201926.2626.7926.0126.6026.6027,497,700
Aug 19, 201926.8527.0025.8825.9825.9828,361,700
Aug 16, 201929.0929.1427.9628.0328.0327,355,400
Aug 15, 201929.7231.0029.3729.6729.6734,763,800
Aug 14, 201928.5930.5028.0730.4730.4767,110,900
Aug 13, 201929.3529.4026.7126.7626.7641,821,300
Aug 12, 201927.3528.9927.2528.8928.8928,667,400
Aug 09, 201926.4327.4726.1826.9326.9338,298,100
Aug 08, 201927.0627.4125.8725.9825.9834,369,100
Aug 07, 201929.4430.0927.4827.6227.6254,534,000
Aug 06, 201928.2229.6727.4827.4827.4859,849,400
Aug 05, 201927.4729.6327.2829.3029.3086,663,400
Aug 02, 201925.5026.6925.2725.6625.6671,310,500
Aug 01, 201923.6426.1422.5625.4525.45109,087,200
Jul 31, 201922.3124.3421.9323.5923.5953,038,100
Jul 30, 201922.2622.4721.9422.3422.3423,460,700
Jul 29, 201921.6922.0021.5921.8321.8316,615,900
Jul 26, 201921.7921.8321.4621.6421.6418,901,500
Jul 25, 201921.6622.6021.6622.2022.2029,862,300
Jul 24, 201922.3422.3721.4121.5421.5418,825,300
Jul 23, 201922.5122.8822.0822.1022.1018,943,400
Jul 22, 201923.3523.4822.7422.9122.9121,908,500
Jul 19, 201922.6723.4322.5923.3823.3826,220,800
Jul 18, 201923.3423.7222.7123.1123.1127,076,300
Jul 17, 201922.5823.3622.4423.3623.3629,056,900
Jul 16, 201922.6022.9022.2922.7822.7825,415,500
Jul 15, 201922.6922.9322.5822.7122.7115,945,400
Jul 12, 201923.0123.1922.7522.8022.8018,425,800
Jul 11, 201923.2323.6023.0223.1723.1721,061,200
Jul 10, 201923.9823.9923.5023.5623.5619,868,000
Jul 09, 201924.9624.9624.2224.3024.3015,024,200
Jul 08, 201924.1224.4723.9024.2324.2318,014,400
Jul 05, 201924.0124.7123.5023.5823.5824,124,900
Jul 03, 201923.6723.8823.4223.5123.5115,809,300
Jul 02, 201924.6024.6023.6123.6523.6526,022,500
Jul 01, 201924.5525.0824.4624.5624.5630,302,500
Jun 28, 201926.1326.3025.8726.0026.0017,624,700
Jun 27, 201926.6526.8026.2026.4226.4214,890,800
Jun 26, 201926.5227.0526.3926.8426.8413,586,600
Jun 25, 201926.4027.1826.3727.0527.0517,235,700
Jun 24, 201926.4526.5226.1426.3826.3812,635,000
Jun 21, 201926.2026.8125.8926.6226.6219,740,700
Jun 20, 201925.4626.8225.2626.0126.0134,444,200
Jun 19, 201926.6526.9325.8825.9325.9329,671,200
Jun 18, 201926.5426.9826.3526.8226.8224,889,700
Jun 17, 201927.2927.3626.8827.0327.0314,470,200
Jun 14, 201927.8028.0627.2827.3227.3213,683,000
Jun 13, 201927.4527.9127.3327.6127.6117,051,900
Jun 12, 201928.1128.3027.6627.7827.7814,225,200
Jun 11, 201927.4028.3027.3027.9127.9118,841,500
Jun 10, 201927.7128.2427.6127.8627.8614,466,900
Jun 07, 201927.7728.1627.6028.0628.0623,326,900
Jun 06, 201928.2428.5527.7727.8527.8518,474,300
Jun 05, 201928.6529.3328.3128.4628.4623,480,000
Jun 04, 201929.8130.2429.0029.0229.0224,171,500
Jun 03, 201930.4031.4129.8230.7330.7329,037,300
May 31, 201930.7330.8929.9130.4230.4228,925,200
May 30, 201929.1129.8828.8429.3129.3120,277,200
May 29, 201929.8930.3729.3229.8429.8433,021,000
May 28, 201928.2229.2727.7629.2729.2722,138,300
May 24, 201928.1728.8027.8828.4228.4224,589,400
May 23, 201928.2529.5028.2529.0229.0242,745,700
May 22, 201927.6027.6926.9327.2227.2228,075,400
May 21, 201928.0028.0227.3927.4827.4823,455,200
May 20, 201929.3129.8028.4028.9428.9432,737,300
May 17, 201929.2429.2627.7328.5228.5243,742,300
May 16, 201929.1329.1527.9128.1028.1031,128,900
May 15, 201931.5031.7229.2729.3629.3632,088,300
May 14, 201931.2431.4430.2330.6530.6536,854,400
May 13, 201931.6732.5930.8232.4532.4560,055,200
May 10, 201930.8831.6428.1928.1928.1960,955,800
May 09, 201932.4033.2930.4630.5530.5560,451,000
May 08, 201930.9931.5429.6130.7130.7144,684,800
May 07, 201928.4132.0728.1431.3331.3385,493,700
May 06, 201927.9628.2226.6626.8626.8643,610,300
May 03, 201925.9926.0425.3125.4225.4216,184,100
May 02, 201926.6527.7426.2626.6926.6923,935,700
May 01, 201925.3926.6725.2526.6526.6526,040,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...