VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201841.6042.6240.7441.1941.1929,945,000
Apr 18, 201841.2242.7840.1540.5440.5433,910,300
Apr 17, 201842.2242.4939.7640.4440.4434,377,400
Apr 16, 201844.2744.3342.7843.0343.0329,232,300
Apr 13, 201845.8846.6844.9745.3045.3035,199,500
Apr 12, 201848.1148.3046.6647.0147.0130,113,800
Apr 11, 201849.9149.9248.4249.0149.0128,923,700
Apr 10, 201848.3649.9848.1348.6248.6231,556,500
Apr 09, 201849.0150.1948.3049.9249.9228,839,300
Apr 06, 201848.4151.8947.2149.7649.7644,713,300
Apr 05, 201848.0148.6946.7146.9646.9628,495,500
Apr 04, 201853.2653.4148.4448.6248.6240,726,600
Apr 03, 201850.5451.9449.4449.5949.5932,729,900
Apr 02, 201848.6853.8248.2051.8451.8452,925,600
Mar 29, 201849.6650.2747.0447.3147.3134,171,600
Mar 28, 201849.2552.3148.8050.9150.9146,842,400
Mar 27, 201846.2150.6246.2149.8649.8638,583,100
Mar 26, 201846.5549.4746.1346.1346.1335,096,800
Mar 23, 201846.5750.1545.3849.7649.7655,922,500
Mar 22, 201844.4547.8343.3247.4747.4766,454,800
Mar 21, 201841.9842.2739.5341.9541.9537,791,500
Mar 20, 201842.9043.5242.0742.3742.3725,077,000
Mar 19, 201840.3445.2740.3343.3543.3558,137,200
Mar 16, 201839.9340.0738.6139.5039.5030,248,400
Mar 15, 201841.0141.9539.8440.1740.1730,810,800
Mar 14, 201839.9842.1839.9341.5341.5335,143,100
Mar 13, 201839.1041.2638.8040.6540.6533,809,100
Mar 12, 201839.0040.2938.6239.8839.8826,014,700
Mar 09, 201840.8840.9038.2438.2838.2838,050,200
Mar 08, 201842.5643.0441.5041.5041.5029,776,600
Mar 07, 201845.3845.7542.9343.1843.1834,437,300
Mar 06, 201843.0045.2143.0043.6343.6329,219,700
Mar 05, 201846.2146.3043.0043.3243.3236,363,100
Mar 02, 201849.6150.6844.9644.9944.9957,069,900
Mar 01, 201844.2549.3743.8047.2847.2864,987,400
Feb 28, 201841.1444.4241.0744.3544.3546,535,800
Feb 27, 201839.4342.8738.9342.4342.4352,153,500
Feb 26, 201839.3739.9538.6438.7538.7525,510,200
Feb 23, 201842.7043.0540.3940.4140.4132,108,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...