VXZ - iPath Series B S&P 500 VIX Mid-Term Futures ETN

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202033.3533.6832.9532.9532.954,300
May 28, 202032.8633.3932.5833.1233.1214,000
May 27, 202032.5133.5032.5032.6732.676,000
May 26, 202032.4433.0832.3933.0833.0810,200
May 22, 202033.4833.6533.2933.3733.374,500
May 21, 202032.8633.5632.8633.3933.3914,500
May 20, 202032.5733.1332.3832.8732.8733,200
May 19, 202032.8333.4832.4933.4833.4814,800
May 18, 202032.6932.9432.5632.8032.8018,800
May 15, 202035.1535.3234.2234.2534.2518,600
May 14, 202035.6436.4234.1134.1134.1136,800
May 13, 202033.3635.4432.9734.6234.6228,700
May 12, 202030.8833.2830.8833.2833.2813,100
May 11, 202032.6132.6831.3931.3931.3942,200
May 08, 202032.9632.9632.3432.3832.3832,000
May 07, 202033.4433.5433.0433.4233.4210,800
May 06, 202033.6334.3033.5034.2134.213,700
May 05, 202034.0034.0133.3633.9733.9714,500
May 04, 202035.2735.6134.7134.7234.7219,700
May 01, 202033.4434.9533.4334.7834.7819,500
Apr. 30, 202032.3332.9332.3332.5732.575,600
Apr. 29, 202032.2032.2231.7532.1632.169,500
Apr. 28, 202032.1233.1432.1233.0033.0036,000
Apr. 27, 202033.5233.6532.6532.7132.7126,100
Apr. 24, 202034.8635.1833.9733.9733.9716,300
Apr. 23, 202034.9335.4934.7535.1135.1114,600
Apr. 22, 202035.1235.3334.8535.2635.2611,400
Apr. 21, 202035.1936.8335.1935.5235.5225,000
Apr. 20, 202032.5534.0832.5534.0734.0719,300
Apr. 17, 202032.2433.0332.2432.5232.5210,700
Apr. 16, 202032.2233.2932.2233.1133.1123,300
Apr. 15, 202031.9732.7931.9032.7932.7952,100
Apr. 14, 202031.4231.5331.0331.3531.3511,400
Apr. 13, 202031.9032.4231.8531.9731.9728,000
Apr. 09, 202032.6632.8632.2732.3132.317,500
Apr. 08, 202032.9333.2632.4632.8732.87174,600
Apr. 07, 202032.0532.9431.7532.8232.8224,600
Apr. 06, 202032.1032.7432.1032.4532.4553,400
Apr. 03, 202034.0034.6533.6333.9333.9351,800
Apr. 02, 202034.4734.6833.6334.4234.4248,400
Apr. 01, 202033.0135.0132.5834.7434.7478,100
Mar. 31, 202031.9032.5231.3931.9631.9662,500
Mar. 30, 202031.9632.6531.8131.9531.9531,900
Mar. 27, 202032.7033.3031.8232.8632.8647,900
Mar. 26, 202033.4633.4630.6431.0331.0360,800
Mar. 25, 202030.0534.0329.6033.4233.4276,200
Mar. 24, 202029.2429.5027.3828.3728.37212,800
Mar. 23, 202035.7235.7832.5033.4933.49145,800
Mar. 20, 202035.9337.3733.8437.1937.19230,600
Mar. 19, 202040.9042.1136.0136.9336.93134,200
Mar. 18, 202035.9440.6934.6438.5438.54187,200
Mar. 17, 202032.1633.3631.1932.9432.94165,100
Mar. 16, 202032.1733.1930.0032.7732.7781,600
Mar. 13, 202027.2929.5127.2327.6927.69154,800
Mar. 12, 202028.9029.6727.8629.1029.10108,500
Mar. 11, 202026.1227.1226.1026.7026.7066,100
Mar. 10, 202024.5126.3224.2525.1725.17564,400
Mar. 09, 202028.9028.9025.1126.0826.08579,400
Mar. 06, 202023.6624.4522.9923.0723.07350,900
Mar. 05, 202020.8922.1220.8921.7221.7240,000
Mar. 04, 202020.1520.2319.9120.0720.0739,600
Mar. 03, 202019.2320.4919.2320.3320.3338,700
Mar. 02, 202019.2319.9719.1819.4719.4743,800
Feb. 28, 202020.9020.9419.7519.7519.75125,100
Feb. 27, 202019.6019.9219.1519.7319.7328,500
Feb. 26, 202018.6318.9118.3418.7418.7438,200
Feb. 25, 202017.8018.9817.8018.7818.7839,300
Feb. 24, 202017.9918.3017.7718.0518.0542,000
Feb. 21, 202017.1817.2917.1417.1717.178,600
Feb. 20, 202016.7917.0216.7716.8916.896,700
Feb. 19, 202016.7616.7816.7116.7616.764,700
Feb. 18, 202016.7816.8416.5616.8416.846,700
Feb. 14, 202016.5916.7516.5416.5516.558,300
Feb. 13, 202016.7016.7516.5716.6716.678,000
Feb. 12, 202016.6016.6316.4416.4416.445,400
Feb. 11, 202016.5516.6816.5416.6816.681,300
Feb. 10, 202016.8016.8016.6116.6516.659,700
Feb. 07, 202016.8416.9216.7316.7816.7819,600
Feb. 06, 202016.6916.7216.5616.5616.563,600
Feb. 05, 202016.6516.7816.5616.6416.6412,500
Feb. 04, 202016.8816.9716.7416.8316.8321,200
Feb. 03, 202017.6217.6217.2617.3817.3823,900
Jan. 31, 202017.1617.7517.1617.6517.6537,300
Jan. 30, 202017.4317.5316.9816.9816.9814,200
Jan. 29, 202016.8717.2316.8717.2317.235,300
Jan. 28, 202017.5217.5217.0917.0917.0918,000
Jan. 27, 202017.3717.5317.2617.4917.49150,800
Jan. 24, 202016.6717.0516.6716.8616.86127,200
Jan. 23, 202016.9016.9316.6516.6716.6724,500
Jan. 22, 202016.5016.6116.4416.6016.6018,100
Jan. 21, 202016.6116.7016.5016.5416.5451,600
Jan. 17, 202016.5516.6316.4516.5016.5017,100
Jan. 16, 202016.5516.5816.4616.5316.5330,000
Jan. 15, 202016.6816.7616.6816.7116.7112,700
Jan. 14, 202016.8616.9116.7516.8316.8312,800
Jan. 13, 202016.8216.9816.8216.8516.858,600
Jan. 10, 202017.0817.1216.9516.9616.9611,300
Jan. 09, 202017.1917.2317.0617.0617.069,900
Jan. 08, 202017.4617.5317.1917.3717.3775,400
Jan. 07, 202017.8417.8417.4917.5617.566,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...