U.S. Markets closed

iPath S&P 500 VIX ST Futures ETN (VXX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.24+0.28 (+0.68%)
At close: 4:00PM EDT
People also watch
XIVUVXY^VIXTVIXTZA
DateOpenHighLowClose*Adj Close**Volume
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, 201743.5643.7142.9643.6043.6024,206,800
Sep 14, 201743.5643.7142.9643.6043.6024,206,800
Sep 13, 201744.5644.5942.9743.0643.06245,641,700
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, 201746.3246.3246.3246.3246.32-
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, 201749.5649.6447.1647.3647.3626,610,900
Aug 21, 201752.8053.9650.9251.0851.0827,145,100
Aug 18, 201753.0854.9250.6053.2053.2057,122,100
Aug 17, 201748.1254.8447.5254.6454.6468,611,200
Aug 16, 201747.2447.6446.5647.0047.0027,555,100
Aug 15, 201746.3648.1646.3247.3247.3216,850,700
Aug 14, 201750.4850.5247.5247.6847.6820,439,500
Aug 11, 201753.5656.2851.8454.6454.6444,062,800
Aug 10, 201748.0053.4047.9653.1653.1663,297,100
Aug 09, 201746.8448.1245.8046.8046.8030,301,400
Aug 08, 201744.4446.2043.7245.6445.6422,775,700
Aug 07, 201744.8044.9244.3244.3644.365,759,400
Aug 04, 201744.8445.0444.2844.7644.7611,851,200
Aug 03, 201744.6045.2444.5245.0845.0811,138,900
Aug 02, 201744.0445.3643.9644.5244.5215,347,300
Aug 01, 201744.2844.6444.0444.2044.2010,203,200
Jul 31, 201744.5245.3644.4444.9244.9210,635,300
Jul 28, 201745.6446.3245.0045.1645.1615,991,300
Jul 27, 201743.9647.2043.9644.6844.6829,378,900
Jul 26, 201744.0044.4843.6444.4044.408,402,400
Jul 25, 201743.9644.4843.8444.2444.2410,687,500
Jul 24, 201744.7644.8043.9244.0444.049,191,200
Jul 21, 201745.5645.8044.8044.8044.8012,157,100
Jul 20, 201745.3646.2045.2445.3645.3613,632,400
Jul 19, 201745.8045.8845.2445.7645.7612,565,400
Jul 18, 201747.3647.7646.1646.1646.1616,123,300
Jul 17, 201747.1647.3246.6446.8046.8012,772,800
Jul 14, 201748.9249.0047.7248.0448.0413,664,400
Jul 13, 201749.4449.5248.8048.9248.9211,799,300
Jul 12, 201750.0850.1249.3249.5649.5613,179,500
Jul 11, 201751.2853.3650.6450.8450.8418,370,700
Jul 10, 201752.3652.4450.6451.0451.0411,886,500
Jul 07, 201753.2053.7252.2852.3252.3214,758,800
Jul 06, 201752.6854.7252.3654.2854.28102,147,100
Jul 05, 201751.4053.2051.0051.6451.6470,994,700
Jul 03, 201750.2051.7649.8851.6051.6037,393,300
Jun 30, 201750.4852.7250.0851.0451.0424,491,000
Jun 29, 201749.3656.6449.3251.7251.7247,608,900
Jun 28, 201749.8450.4049.0049.3249.3212,775,400
Jun 27, 201749.3250.8448.7650.6850.6819,584,000
Jun 26, 201749.5250.0049.0049.0849.0812,640,200
Jun 23, 201750.6050.9650.0450.1650.169,531,600
Jun 22, 201751.0451.4050.3650.6450.6411,232,700
Jun 21, 201750.7651.6850.4451.1651.1615,834,200
Jun 20, 201750.8451.8850.6451.6451.6417,430,500
Jun 19, 201751.0051.0450.0050.3250.3214,076,200
Jun 16, 201751.9252.9251.8051.9651.9615,963,400
Jun 15, 201753.7653.9251.8852.3652.3618,733,000
Jun 14, 201751.9652.8051.5651.6851.6820,880,200
Jun 13, 201752.6852.9251.8451.9651.9614,118,900
Jun 12, 201753.9255.2853.6453.8453.8420,392,400
Jun 09, 201752.0055.6451.4053.2453.2427,505,600
Jun 08, 201753.6853.6852.1252.5252.5213,564,900
Jun 07, 201753.7255.1653.4453.6053.6013,319,900
Jun 06, 201753.6454.5653.2854.2454.2412,941,700
Jun 05, 201753.1253.1652.0053.1253.128,925,600
Jun 02, 201753.0053.2452.3652.8452.8410,501,300
Jun 01, 201753.3653.5252.6852.7252.7211,718,100
May 31, 201753.2855.2853.1253.9253.9217,331,800
May 30, 201754.6454.7653.4053.5653.569,967,100
May 26, 201755.1655.1653.8053.8453.8410,217,200
May 25, 201754.3255.2854.0054.8054.8013,003,000
May 24, 201755.6056.2454.0854.3254.3212,658,800
May 23, 201755.5256.2855.3255.8455.8412,623,200
May 22, 201756.8856.9255.5655.9255.9214,955,000
May 19, 201760.8060.8457.4458.5658.5629,025,100
May 18, 201763.8864.3660.9662.9662.9633,402,800
May 17, 201757.8864.4457.0464.4064.4042,857,600
May 16, 201754.4455.1654.2054.4054.4013,572,000
May 15, 201755.7255.8854.8855.1655.1610,537,900
May 12, 201756.6456.8856.1656.1656.168,894,200
May 11, 201757.1658.4456.2456.3256.3219,028,000
May 10, 201756.6056.6056.0056.4056.408,671,200
May 09, 201755.6056.7255.4456.2056.2011,028,100
May 08, 201757.0457.0856.0456.3656.3611,391,600
May 05, 201757.4858.1657.1657.8057.8011,582,400
May 04, 201758.1659.6057.4057.4857.4814,677,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...