VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 22, 201731.8232.1131.6031.7931.7927,937,424
Nov 21, 201732.6932.8131.9132.1032.1034,615,900
Nov 20, 201733.9634.0933.3133.3633.3631,338,400
Nov 17, 201734.9735.0634.2334.4534.4538,777,200
Nov 16, 201735.2735.3034.5935.0135.0138,067,900
Nov 15, 201736.2037.1035.6936.5136.5156,309,000
Nov 14, 201735.4636.0935.0235.1635.1642,206,400
Nov 13, 201735.4235.4434.3434.9034.9027,441,200
Nov 10, 201734.3735.0434.1934.8034.8038,038,700
Nov 09, 201734.8535.9133.9534.0034.0071,108,100
Nov 08, 201733.7534.0733.1633.5333.5327,382,100
Nov 07, 201733.3034.1533.1133.5233.5232,872,100
Nov 06, 201733.5833.6433.2933.3433.3418,838,100
Nov 03, 201733.5533.9933.4233.6633.6629,380,300
Nov 02, 201734.0935.1133.6533.7133.7137,091,000
Nov 01, 201733.5634.4533.4834.0934.0931,620,700
Oct 31, 201734.2234.4633.8133.8933.8925,089,100
Oct 30, 201735.3535.3833.9134.4834.4843,192,800
Oct 27, 201735.3535.9434.1034.2634.2639,908,900
Oct 26, 201735.8536.3035.3736.2636.2638,327,300
Oct 25, 201735.6238.8535.4836.3536.3583,408,300
Oct 24, 201734.2835.4234.0535.2835.2837,859,000
Oct 23, 201733.5735.2433.5434.8534.8535,102,400
Oct 20, 201733.8434.0633.7133.7933.7925,317,400
Oct 19, 201735.8236.1934.3534.3934.3941,601,200
Oct 18, 201734.6434.7334.4134.6434.6421,610,800
Oct 17, 201734.8135.1834.6634.8234.8224,472,100
Oct 16, 201735.0335.2634.7034.7034.7021,134,500
Oct 13, 201735.6135.7535.0335.3435.3421,697,100
Oct 12, 201736.3036.6335.6335.9735.9725,672,000
Oct 11, 201736.9037.1936.1236.2336.2321,608,200
Oct 10, 201737.2137.8936.8837.0137.0124,527,800
Oct 09, 201736.9538.2436.8937.8937.8919,764,800
Oct 06, 201737.2438.0637.0837.0837.0832,255,800
Oct 05, 201738.0738.1337.0137.0737.0729,780,500
Oct 04, 201738.3638.6438.1638.3238.3217,927,500
Oct 03, 201738.0538.4637.9838.2538.2517,758,900
Oct 02, 201738.9638.9838.0638.3938.3925,749,000
Sep 29, 201739.9040.1939.1039.1939.1924,574,200
Sep 28, 201740.6940.7439.9039.9139.9119,354,700
Sep 27, 201740.3740.9340.1740.4740.4722,439,200
Sep 26, 201741.0141.5040.5940.7740.7720,723,000
Sep 25, 201741.3442.5440.7941.2841.2836,301,300
Sep 22, 201741.7042.0040.9841.2541.2521,153,400
Sep 21, 201740.8741.4840.7440.9640.9625,303,800
Sep 20, 201741.1642.5740.7740.9840.9828,560,500
Sep 19, 201740.9541.5340.9040.9240.9222,519,200
Sep 18, 201742.2542.2540.6241.0041.0029,548,300
Sep 15, 201743.4043.4242.7342.8242.8220,785,000
Sep 14, 201743.5643.7142.9643.6043.6024,206,800
Sep 13, 201744.5644.5942.9743.0143.0125,674,700
Sep 12, 201745.1745.4844.5544.5544.5522,526,100
Sep 11, 201746.7446.7545.4745.7945.7930,013,800
Sep 08, 201747.9248.8447.8048.5248.5226,492,500
Sep 07, 201747.5248.3247.0047.3647.3633,275,300
Sep 06, 201747.6548.8547.4147.5847.5836,135,700
Sep 05, 201747.8750.7446.9448.6948.6971,641,000
Sep 01, 201745.8646.3345.7246.1746.1720,797,500
Aug 31, 201747.2847.4246.2046.3246.3230,522,200
Aug 30, 201747.7948.2147.3047.6547.6525,754,000
Aug 29, 201750.8451.0147.6947.8747.8744,764,400
Aug 28, 201747.0848.2647.0547.3047.3031,794,700
Aug 25, 201748.1848.7147.4747.6847.6839,430,200
Aug 24, 201747.5150.1147.2449.0549.0548,871,500
Aug 23, 201749.2949.6547.4047.7447.7443,152,000
Aug 23, 20171/4 Stock Split
Aug 22, 201749.5649.6447.1647.3647.36106,443,900
Aug 21, 201752.8053.9650.9251.0851.08108,580,400
Aug 18, 201753.0854.9250.6053.2053.20228,488,500
Aug 17, 201748.1254.8447.5254.6454.64274,444,800
Aug 16, 201747.2447.6446.5647.0047.00110,220,400
Aug 15, 201746.3648.1646.3247.3247.3267,402,800
Aug 14, 201750.4850.5247.5247.6847.6880,289,700
Aug 11, 201753.5656.2851.8454.6454.64176,251,300
Aug 10, 201748.0053.4047.9653.1653.16253,188,500
Aug 09, 201746.8448.1245.8046.8046.80121,205,900
Aug 08, 201744.4446.2043.7245.6445.6491,103,000
Aug 07, 201744.8044.9244.3244.3644.3623,037,600
Aug 04, 201744.8445.0444.2844.7644.7647,404,800
Aug 03, 201744.6045.2444.5245.0845.0844,555,900
Aug 02, 201744.0445.3643.9644.5244.5261,389,500
Aug 01, 201744.2844.6444.0444.2044.2040,813,000
Jul 31, 201744.5245.3644.4444.9244.9242,541,300
Jul 28, 201745.6446.3245.0045.1645.1663,965,200
Jul 27, 201743.9647.2043.9644.6844.68117,515,800
Jul 26, 201744.0044.4843.6444.4044.4033,609,800
Jul 25, 201743.9644.4843.8444.2444.2442,750,200
Jul 24, 201744.7644.8043.9244.0444.0436,764,800
Jul 21, 201745.5645.8044.8044.8044.8048,628,700
Jul 20, 201745.3646.2045.2445.3645.3654,529,700
Jul 19, 201745.8045.8845.2445.7645.7650,261,900
Jul 18, 201747.3647.7646.1646.1646.1664,493,200
Jul 17, 201747.1647.3246.6446.8046.8051,091,200
Jul 14, 201748.9249.0047.7248.0448.0454,657,900
Jul 13, 201749.4449.5248.8048.9248.9247,197,200
Jul 12, 201750.0850.1249.3249.5649.5652,718,100
Jul 11, 201751.2853.3650.6450.8450.8473,482,900
Jul 10, 201752.3652.4450.6451.0451.0447,546,300
Jul 07, 201753.2053.7252.2852.3252.3259,035,200
Jul 06, 201752.6854.7252.3654.2854.28102,147,100
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...