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

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201917.9017.9817.3817.4017.4037,474,400
Nov. 14, 201918.5318.6918.1818.1818.1822,288,400
Nov. 13, 201918.5518.6318.2818.4818.4827,078,700
Nov. 12, 201918.4318.5318.2018.3518.3526,940,700
Nov. 11, 201919.0019.0818.4018.5718.5722,146,400
Nov. 08, 201919.0919.2818.6318.6418.6427,054,800
Nov. 07, 201918.8319.1918.8019.0419.0430,909,700
Nov. 06, 201919.3219.6119.1619.2219.2228,615,300
Nov. 05, 201919.0019.3318.9519.2919.2922,758,600
Nov. 04, 201918.6119.0618.5518.9018.9022,075,900
Nov. 01, 201919.1619.2718.8418.8718.8730,739,400
Oct. 31, 201919.6820.2019.5419.7519.7530,246,200
Oct. 30, 201919.9720.4519.4319.4719.4738,764,000
Oct. 29, 201920.1720.2719.8319.9619.9623,098,500
Oct. 28, 201919.7120.0519.6519.9819.9825,995,500
Oct. 25, 201920.5720.6019.7819.7919.7925,980,600
Oct. 24, 201920.5720.9520.4220.4620.4624,907,000
Oct. 23, 201921.1521.1720.7420.7520.7517,663,100
Oct. 22, 201920.5821.0320.4221.0121.0120,162,400
Oct. 21, 201921.0021.0820.6620.6820.6818,223,100
Oct. 18, 201921.3821.7621.0321.2421.2432,544,100
Oct. 17, 201921.2121.4320.9721.2921.2925,803,800
Oct. 16, 201921.6621.8821.3721.4221.4228,300,100
Oct. 15, 201921.8421.9021.3621.6921.6943,894,100
Oct. 14, 201923.1023.1122.2422.2722.2728,193,300
Oct. 11, 201923.7023.8222.6223.0223.0273,541,000
Oct. 10, 201925.3225.4024.3524.4324.4334,537,400
Oct. 09, 201925.4525.8324.7625.3625.3629,707,100
Oct. 08, 201925.2026.2724.9326.2426.2449,288,500
Oct. 07, 201924.4224.6823.7624.2724.2729,011,400
Oct. 04, 201925.2525.2724.0524.0924.0929,695,700
Oct. 03, 201926.3627.1025.4325.4425.4448,886,800
Oct. 02, 201925.4826.7625.4726.4526.4582,295,600
Oct. 01, 201923.1324.8023.0524.7924.7947,056,000
Sep. 30, 201924.1824.2123.4823.7423.7423,926,000
Sep. 27, 201923.5125.1123.3824.4624.4654,075,100
Sep. 26, 201923.5524.2623.5323.8123.8131,334,900
Sep. 25, 201924.1024.9723.4023.6123.6142,742,200
Sep. 24, 201922.5224.3422.4524.1624.1663,616,300
Sep. 23, 201923.3823.4422.7023.0923.0923,026,700
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, 201923.3423.7222.7123.1123.1126,903,700
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, 201924.5525.0824.4624.5624.5630,197,800
Jun. 28, 201926.1326.3025.8726.0026.0017,624,700
Jun. 27, 201926.6526.8026.2026.4226.4214,890,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...