U.S. Markets closed

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

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
25.78-0.75 (-2.83%)
At close: 4:00PM EDT

25.86 +0.08 (0.31%)
After hours: 7:59PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202026.1426.5525.6625.7525.7525,725,700
Aug 07, 202027.0627.1426.2726.5326.5329,496,400
Aug 06, 202027.1127.3326.6526.7426.7421,637,600
Aug 05, 202027.1827.5826.9527.0427.0420,498,900
Aug 04, 202028.3628.3627.5327.6227.6219,697,300
Aug 03, 202028.3128.7628.1128.4628.4620,045,500
Jul 31, 202028.4229.9328.3828.5228.5230,762,600
Jul 30, 202029.8631.2729.0029.2029.2032,522,500
Jul 29, 202028.7729.0928.4228.5728.5720,946,300
Jul 28, 202029.3329.5828.2329.1729.1725,661,900
Jul 27, 202029.7930.1829.2729.3429.3420,854,000
Jul 24, 202031.0231.4530.1430.1730.1732,993,100
Jul 23, 202028.9030.6828.7030.0730.0735,164,700
Jul 22, 202029.6530.0929.1329.1629.1622,529,700
Jul 21, 202028.5029.8528.1529.4929.4936,037,900
Jul 20, 202030.2230.3928.7329.2329.2326,871,400
Jul 17, 202031.4331.7330.5730.6230.6219,149,600
Jul 16, 202033.0733.0731.6031.7631.7627,550,800
Jul 15, 202032.2233.6832.1332.2632.2628,544,700
Jul 14, 202035.2736.0133.1233.2133.2146,123,400
Jul 13, 202031.8135.3931.7335.2435.2434,493,900
Jul 10, 202033.2833.9832.1332.1532.1522,882,800
Jul 09, 202032.5934.5132.3333.0633.0632,299,900
Jul 08, 202032.8933.9632.4632.5532.5524,762,700
Jul 07, 202032.5533.5031.6733.3933.3924,623,600
Jul 06, 202031.2732.6531.1932.2832.2823,605,700
Jul 02, 202031.5532.5831.0332.3232.3227,935,900
Jul 01, 202033.3733.9132.6632.8932.8924,822,100
Jun 30, 202036.0036.1033.6033.9533.9526,953,600
Jun 29, 202036.8838.1035.6235.6835.6824,966,900
Jun 26, 202035.4537.9335.3237.5037.5044,695,700
Jun 25, 202037.3338.1335.2535.3935.3935,835,000
Jun 24, 202035.7038.3434.6936.7236.7264,371,200
Jun 23, 202033.5234.7133.4234.4534.4530,085,700
Jun 22, 202037.1537.6434.9835.0935.0934,223,800
Jun 19, 202035.4438.1335.1536.8936.8943,085,200
Jun 18, 202037.5437.9336.2836.3136.3126,007,400
Jun 17, 202036.5838.0236.4036.9836.9833,924,000
Jun 16, 202035.2839.0134.9936.8736.8753,441,600
Jun 15, 202042.2243.6237.3737.7237.7240,171,300
Jun 12, 202038.4045.0337.4238.7138.7167,975,600
Jun 11, 202034.5742.3033.1341.6141.61103,696,700
Jun 10, 202031.5032.1029.9031.1331.1330,155,500
Jun 09, 202030.6931.5030.4631.2731.2723,964,500
Jun 08, 202029.0230.1128.9629.8229.8216,587,200
Jun 05, 202028.9629.5828.8329.1729.1727,675,900
Jun 04, 202031.2931.5829.9330.8430.8428,998,500
Jun 03, 202031.8832.0430.9431.0931.0924,819,800
Jun 02, 202033.2233.6532.4632.4932.4922,796,000
Jun 01, 202034.0634.1933.2333.4233.4215,480,100
May 29, 202034.6635.2933.1333.1333.1332,612,700
May 28, 202033.5634.8033.1334.4834.4823,221,500
May 27, 202032.9635.3532.9033.1533.1526,621,100
May 26, 202032.7334.1032.6233.8333.8319,194,400
May 22, 202034.9035.4334.2034.3534.3515,361,300
May 21, 202033.8235.3833.3534.6834.6824,334,700
May 20, 202034.3635.0933.7033.7033.7032,439,200
May 19, 202034.4336.1033.6736.0336.0323,025,000
May 18, 202034.1034.9233.8134.2434.2425,312,000
May 15, 202039.2539.9636.6036.6036.6025,247,300
May 14, 202041.5742.8637.4737.4737.4734,711,900
May 13, 202036.3441.1635.5939.6539.6543,327,100
May 12, 202031.6336.0031.4235.9035.9024,432,400
May 11, 202035.8935.9732.5032.6232.6218,899,000
May 08, 202036.4636.7334.9534.9534.9519,578,800
May 07, 202037.8838.1037.1837.4737.4717,642,000
May 06, 202037.9839.2837.7139.2139.2115,145,300
May 05, 202038.7038.9537.5638.6738.6717,824,900
May 04, 202042.5843.0040.1840.2640.2613,512,500
May 01, 202041.1042.0740.3141.1941.1920,657,400
Apr 30, 202037.4939.2237.4437.8737.8716,663,500
Apr 29, 202036.8637.0135.8536.7136.7120,206,200
Apr 28, 202037.1039.5736.9639.0739.0722,689,200
Apr 27, 202040.4640.4737.9138.4638.4623,098,100
Apr 24, 202043.1743.8041.4641.5241.5214,777,800
Apr 23, 202043.4844.8842.7044.0644.0618,565,300
Apr 22, 202044.7245.5843.7144.1944.1916,125,400
Apr 21, 202046.0448.1545.7246.4246.4226,133,200
Apr 20, 202041.1743.0040.1342.8442.8419,297,100
Apr 17, 202039.0640.4238.8139.0539.0517,966,700
Apr 16, 202040.8441.9340.3340.7440.7418,665,400
Apr 15, 202040.0041.4339.3340.4140.4120,846,300
Apr 14, 202038.4038.6237.0037.4137.4117,978,500
Apr 13, 202041.3042.4340.6240.7140.7114,826,300
Apr 09, 202042.1342.8941.3841.5741.5723,407,400
Apr 08, 202042.8443.7241.9242.4042.4020,882,700
Apr 07, 202040.9143.6640.7843.4143.4128,046,700
Apr 06, 202042.1143.0741.5242.2142.2119,817,800
Apr 03, 202047.0047.8545.0045.4545.4526,726,200
Apr 02, 202049.5850.4047.2147.3647.3621,535,000
Apr 01, 202049.4250.8947.0650.2250.2219,054,700
Mar 31, 202049.0049.2645.4246.2546.2531,517,600
Mar 30, 202050.5251.9048.5848.6348.6331,980,300
Mar 27, 202050.3450.7248.4150.6050.6023,428,900
Mar 26, 202049.1549.7145.6145.6245.6231,237,400
Mar 25, 202048.1852.6747.6750.9050.9025,357,400
Mar 24, 202041.8647.7439.5047.1547.1536,433,000
Mar 23, 202057.3759.0449.2551.1351.1339,397,800
Mar 20, 202059.3863.0852.5260.5560.5559,053,800
Mar 19, 202073.8076.9055.9062.0062.0082,829,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...