Mail

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

BATS - BATS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	13.56	13.81	13.47	13.52	13.52	33,572,100
Feb 13, 2020	13.84	13.97	13.53	13.69	13.69	33,763,200
Feb 12, 2020	13.86	13.93	13.38	13.40	13.40	39,928,500
Feb 11, 2020	13.88	14.18	13.80	14.12	14.12	36,919,800
Feb 10, 2020	14.51	14.51	14.04	14.10	14.10	35,691,200
Feb 07, 2020	14.50	14.67	14.15	14.38	14.38	46,590,800
Feb 06, 2020	14.08	14.38	14.00	14.09	14.09	38,699,600
Feb 05, 2020	14.29	14.73	14.20	14.20	14.20	47,395,300
Feb 04, 2020	14.91	15.01	14.61	14.83	14.83	47,310,100
Feb 03, 2020	15.79	16.02	15.22	15.58	15.58	51,702,800
Jan 31, 2020	14.91	16.70	14.91	16.20	16.20	107,578,600
Jan 30, 2020	15.42	15.75	14.60	14.60	14.60	67,207,000
Jan 29, 2020	14.57	15.09	14.42	14.85	14.85	41,762,700
Jan 28, 2020	15.33	15.45	14.76	14.83	14.83	53,749,000
Jan 27, 2020	15.47	15.73	15.12	15.71	15.71	82,703,100
Jan 24, 2020	13.27	14.53	13.21	14.24	14.24	102,537,000
Jan 23, 2020	13.75	13.97	13.45	13.49	13.49	34,929,400
Jan 22, 2020	13.17	13.54	13.17	13.54	13.54	36,471,700
Jan 21, 2020	13.50	13.52	13.15	13.43	13.43	41,407,800
Jan 17, 2020	13.29	13.56	13.25	13.32	13.32	33,490,400
Jan 16, 2020	13.42	13.45	13.26	13.29	13.29	27,563,300
Jan 15, 2020	13.66	13.71	13.51	13.62	13.62	30,391,100
Jan 14, 2020	13.79	13.90	13.51	13.66	13.66	33,361,900
Jan 13, 2020	13.96	14.11	13.74	13.76	13.76	28,161,300
Jan 10, 2020	14.16	14.28	13.96	14.12	14.12	32,915,100
Jan 09, 2020	14.38	14.52	14.17	14.18	14.18	32,086,900
Jan 08, 2020	14.91	15.00	14.33	14.80	14.80	48,252,500
Jan 07, 2020	15.16	15.36	14.85	15.01	15.01	27,335,100
Jan 06, 2020	15.74	15.79	15.08	15.08	15.08	26,057,200
Jan 03, 2020	15.67	15.74	14.95	15.29	15.29	48,156,600
Jan 02, 2020	14.71	15.04	14.50	14.51	14.51	28,312,400
Dec 31, 2019	15.97	16.06	15.06	15.12	15.12	33,126,300
Dec 30, 2019	15.36	15.96	15.35	15.76	15.76	34,244,100
Dec 27, 2019	14.86	15.39	14.85	15.23	15.23	26,424,000
Dec 26, 2019	14.82	14.95	14.80	14.92	14.92	13,556,800
Dec 24, 2019	15.03	15.10	14.90	14.94	14.94	10,315,500
Dec 23, 2019	15.00	15.13	14.97	15.09	15.09	15,115,400
Dec 20, 2019	14.81	15.04	14.76	15.04	15.04	25,170,100
Dec 19, 2019	15.18	15.25	14.86	14.86	14.86	28,926,000
Dec 18, 2019	14.91	15.25	14.87	15.24	15.24	29,744,000
Dec 17, 2019	15.05	15.28	14.97	15.09	15.09	30,287,000
Dec 16, 2019	15.07	15.21	14.88	15.20	15.20	34,186,200
Dec 13, 2019	16.13	16.54	15.51	15.53	15.53	73,711,700
Dec 12, 2019	17.18	17.29	16.18	16.20	16.20	64,103,500
Dec 11, 2019	17.44	17.54	17.11	17.22	17.22	29,098,500
Dec 10, 2019	17.50	17.97	17.27	17.63	17.63	35,561,500
Dec 09, 2019	16.80	17.61	16.72	17.60	17.60	37,822,000
Dec 06, 2019	16.67	16.97	16.58	16.73	16.73	39,175,400
Dec 05, 2019	17.29	17.88	17.26	17.33	17.33	33,390,100
Dec 04, 2019	17.84	17.98	17.34	17.56	17.56	42,567,000
Dec 03, 2019	18.74	19.04	18.31	18.41	18.41	93,773,100
Dec 02, 2019	16.52	17.63	16.46	17.40	17.40	54,318,800
Nov 29, 2019	16.35	16.54	16.28	16.54	16.54	17,278,900
Nov 27, 2019	16.16	16.22	16.10	16.21	16.21	18,962,800
Nov 26, 2019	16.40	16.50	16.20	16.29	16.29	28,639,600
Nov 25, 2019	16.90	16.90	16.46	16.53	16.53	27,145,000
Nov 22, 2019	17.51	17.70	17.26	17.28	17.28	26,524,100
Nov 21, 2019	17.64	18.14	17.59	17.79	17.79	30,879,600
Nov 20, 2019	17.63	18.39	17.38	17.75	17.75	45,561,900
Nov 19, 2019	17.29	17.66	17.22	17.57	17.57	30,161,400
Nov 18, 2019	17.41	17.58	17.26	17.38	17.38	24,481,400
Nov 15, 2019	17.90	17.98	17.38	17.40	17.40	37,474,400
Nov 14, 2019	18.53	18.69	18.18	18.18	18.18	22,288,400
Nov 13, 2019	18.55	18.63	18.28	18.48	18.48	27,078,700
Nov 12, 2019	18.43	18.53	18.20	18.35	18.35	26,940,700
Nov 11, 2019	19.00	19.08	18.40	18.57	18.57	22,146,400
Nov 08, 2019	19.09	19.28	18.63	18.64	18.64	27,054,800
Nov 07, 2019	18.83	19.19	18.80	19.04	19.04	30,909,700
Nov 06, 2019	19.32	19.61	19.16	19.22	19.22	28,615,300
Nov 05, 2019	19.00	19.33	18.95	19.29	19.29	22,758,600
Nov 04, 2019	18.61	19.06	18.55	18.90	18.90	22,075,900
Nov 01, 2019	19.16	19.27	18.84	18.87	18.87	30,739,400
Oct 31, 2019	19.68	20.20	19.54	19.75	19.75	30,246,200
Oct 30, 2019	19.97	20.45	19.43	19.47	19.47	38,764,000
Oct 29, 2019	20.17	20.27	19.83	19.96	19.96	23,098,500
Oct 28, 2019	19.71	20.05	19.65	19.98	19.98	25,995,500
Oct 25, 2019	20.57	20.60	19.78	19.79	19.79	25,980,600
Oct 24, 2019	20.57	20.95	20.42	20.46	20.46	24,907,000
Oct 23, 2019	21.15	21.17	20.74	20.75	20.75	17,663,100
Oct 22, 2019	20.58	21.03	20.42	21.01	21.01	20,162,400
Oct 21, 2019	21.00	21.08	20.66	20.68	20.68	18,223,100
Oct 18, 2019	21.38	21.76	21.03	21.24	21.24	32,544,100
Oct 17, 2019	21.21	21.43	20.97	21.29	21.29	25,803,800
Oct 16, 2019	21.66	21.88	21.37	21.42	21.42	28,300,100
Oct 15, 2019	21.84	21.90	21.36	21.69	21.69	43,894,100
Oct 14, 2019	23.10	23.11	22.24	22.27	22.27	28,193,300
Oct 11, 2019	23.70	23.82	22.62	23.02	23.02	73,541,000
Oct 10, 2019	25.32	25.40	24.35	24.43	24.43	34,537,400
Oct 09, 2019	25.45	25.83	24.76	25.36	25.36	29,707,100
Oct 08, 2019	25.20	26.27	24.93	26.24	26.24	49,288,500
Oct 07, 2019	24.42	24.68	23.76	24.27	24.27	29,011,400
Oct 04, 2019	25.25	25.27	24.05	24.09	24.09	29,695,700
Oct 03, 2019	26.36	27.10	25.43	25.44	25.44	48,886,800
Oct 02, 2019	25.48	26.76	25.47	26.45	26.45	82,295,600
Oct 01, 2019	23.13	24.80	23.05	24.79	24.79	47,056,000
Sep 30, 2019	24.18	24.21	23.48	23.74	23.74	23,926,000
Sep 27, 2019	23.51	25.11	23.38	24.46	24.46	54,075,100
Sep 26, 2019	23.55	24.26	23.53	23.81	23.81	31,334,900
Sep 25, 2019	24.10	24.97	23.40	23.61	23.61	42,742,200
Sep 24, 2019	22.52	24.34	22.45	24.16	24.16	63,616,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...