VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201842.7043.0540.3940.4140.4131,692,900
Feb 22, 201843.1444.7142.6043.8243.8235,319,300
Feb 21, 201843.2444.7040.9444.3644.3640,836,900
Feb 20, 201843.4545.0342.7243.9043.9028,173,000
Feb 16, 201842.7242.9340.3542.1542.1538,034,400
Feb 15, 201840.8943.1740.7941.5441.5428,927,100
Feb 14, 201847.6047.9242.1942.3442.3444,067,000
Feb 13, 201849.1649.7347.4547.9847.9836,968,200
Feb 12, 201848.3650.6947.1547.9547.9546,504,900
Feb 09, 201850.5556.5048.6150.0350.0375,148,600
Feb 08, 201844.8955.3344.7555.2455.2485,093,300
Feb 07, 201844.7345.4040.6444.5744.5790,274,900
Feb 06, 201854.2754.9742.6842.8842.88142,969,100
Feb 05, 201834.6444.6032.2643.9443.94221,395,500
Feb 02, 201829.8733.5429.8732.9232.92130,163,100
Feb 01, 201830.1330.4628.0529.0129.0170,079,300
Jan 31, 201829.9430.8729.5129.9629.9666,677,100
Jan 30, 201830.7031.9930.3030.6030.6094,348,400
Jan 29, 201828.3029.7327.5829.6529.6564,286,700
Jan 26, 201827.5928.0227.5127.6427.6436,312,400
Jan 25, 201827.2728.3127.2327.8227.8248,456,500
Jan 24, 201826.8328.1226.8227.3727.3762,443,700
Jan 23, 201826.5426.9926.3426.6926.6939,880,400
Jan 22, 201827.0327.0526.0526.2526.2535,435,800
Jan 19, 201826.8427.4026.7426.8226.8246,589,400
Jan 18, 201827.2927.8526.5226.9626.9657,825,900
Jan 17, 201827.1527.9126.2626.8326.8350,825,900
Jan 16, 201826.0227.7325.9627.4427.4464,722,800
Jan 12, 201825.7325.9625.6525.8525.8527,188,000
Jan 11, 201825.7425.9325.5925.8425.8424,377,500
Jan 10, 201826.5226.9125.8425.9925.9935,356,500
Jan 09, 201825.8226.2925.7326.2826.2827,116,500
Jan 08, 201826.2426.3725.7625.9825.9818,274,700
Jan 05, 201826.2626.4826.2326.2826.2821,704,400
Jan 04, 201826.1226.4126.0126.3226.3221,857,600
Jan 03, 201826.6126.6326.2626.3826.3823,374,900
Jan 02, 201827.7627.9026.8926.9526.9531,872,700
Dec 29, 201727.3328.0427.3327.9227.9229,022,200
Dec 28, 201727.7727.8027.4627.4727.4717,911,300
Dec 27, 201727.6628.0327.3527.9027.9024,438,900
Dec 26, 201728.0428.0427.4727.7827.7817,020,500
Dec 22, 201727.5827.9927.4227.7327.7325,809,000
Dec 21, 201727.6828.0027.5327.6027.6026,054,800
Dec 20, 201727.4027.9327.4027.8027.8035,255,300
Dec 19, 201727.7028.2427.6727.8827.8834,042,700
Dec 18, 201727.7927.9827.4927.7827.7833,125,000
Dec 15, 201728.8928.9127.9428.1928.1935,904,900
Dec 14, 201729.1529.6428.9829.1229.1237,023,000
Dec 13, 201729.1529.4429.0229.3029.3028,591,200
Dec 12, 201729.1629.4629.0629.3829.3827,087,500
Dec 11, 201729.4830.2729.2829.2929.2926,043,800
Dec 08, 201730.8330.9430.2830.3330.3328,123,700
Dec 07, 201732.4032.4931.2531.3631.3627,903,700
Dec 06, 201732.8632.9932.2532.4132.4132,707,500
Dec 05, 201732.2732.7931.6132.4532.4538,268,100
Dec 04, 201731.3632.6131.1332.5932.5955,441,700
Dec 01, 201732.3236.1731.9732.8332.83106,659,400
Nov 30, 201731.3532.3531.2831.9731.9743,852,400
Nov 29, 201731.2732.2631.2231.8931.8937,735,900
Nov 28, 201731.3331.6731.0531.2131.2135,454,800
Nov 27, 201731.7431.9831.4231.6331.6321,851,200
Nov 24, 201731.6231.7531.5031.6431.6411,576,000
Nov 22, 201731.8232.1131.6131.7931.7928,766,500
Nov 21, 201732.6932.8131.9132.1032.1034,917,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...