VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 201938.6938.6938.6938.6938.69-
Jan 29, 201938.3139.2938.0038.6938.6914,856,700
Jan 28, 201938.6039.9938.5438.8438.8431,457,900
Jan 25, 201937.8238.0937.1137.2837.2831,311,100
Jan 24, 201940.1240.6438.6538.7238.7225,703,500
Jan 23, 201939.6842.5039.6040.0240.0233,358,200
Jan 22, 201937.4740.8737.4040.6040.6040,860,000
Jan 18, 201936.9137.5136.3537.0837.0834,339,800
Jan 17, 201938.6738.7137.4138.0438.0426,825,600
Jan 16, 201937.3038.4137.1438.3238.3224,093,700
Jan 15, 201939.2239.2437.6137.6637.6631,032,700
Jan 14, 201940.3540.4338.8239.4639.4626,145,300
Jan 11, 201941.1741.3239.2439.3139.3130,928,100
Jan 10, 201941.7542.3040.6140.6540.6527,227,900
Jan 09, 201941.6642.0140.5441.0841.0832,746,700
Jan 08, 201942.1743.6341.9042.0042.0027,251,900
Jan 07, 201943.5144.1542.3542.9442.9433,578,900
Jan 04, 201945.6946.0743.7443.9443.9440,874,900
Jan 03, 201946.4748.6546.2647.7147.7141,831,000
Jan 02, 201948.5548.8045.3245.5045.5038,620,000
Dec 31, 201847.4748.0946.8746.8846.8838,709,300
Dec 28, 201848.8850.3447.5548.8248.8249,393,100
Dec 27, 201849.6451.9948.4048.7748.7768,366,900
Dec 26, 201849.1350.3746.7046.9046.9053,308,500
Dec 24, 201847.7049.4547.4249.3549.3534,218,000
Dec 21, 201844.8247.6844.1647.1647.1676,668,100
Dec 20, 201843.7246.1642.9844.7544.7563,637,300
Dec 19, 201842.7343.9640.6042.6242.6271,714,300
Dec 18, 201841.7843.9841.7142.8442.8453,743,900
Dec 17, 201840.9743.4140.3242.6742.6758,050,600
Dec 14, 201839.8940.8639.3940.5540.5534,963,500
Dec 13, 201839.0239.9238.5539.0139.0135,650,800
Dec 12, 201838.8039.6738.3239.6739.6732,001,300
Dec 11, 201838.7341.2938.5939.9839.9841,753,600
Dec 10, 201840.3742.3839.6140.1140.1157,752,100
Dec 07, 201837.6941.0136.9040.3040.3063,175,100
Dec 06, 201839.8041.6637.4437.5837.5883,733,200
Dec 04, 201832.9237.4132.2336.7836.7869,285,700
Dec 03, 201832.0433.0031.8332.5032.5038,314,900
Nov 30, 201835.7235.8834.2434.4934.4929,913,800
Nov 29, 201835.4036.7434.9235.4835.4833,959,900
Nov 28, 201835.3536.2134.4934.7934.7932,635,900
Nov 27, 201836.8737.2835.7235.8535.8526,931,200
Nov 26, 201837.8537.8936.5036.5036.5025,916,000
Nov 23, 201839.1639.4638.3138.6038.6017,051,100
Nov 21, 201838.4838.9937.8838.4238.4232,960,000
Nov 20, 201839.5340.3138.7239.3439.3467,867,000
Nov 19, 201835.1937.4834.9037.2637.2648,349,400
Nov 16, 201837.4537.8235.0235.1735.1741,523,200
Nov 15, 201837.9738.1236.6036.8336.8358,365,700
Nov 14, 201835.5938.3135.5037.2437.2449,622,000
Nov 13, 201836.0837.3135.3236.3536.3548,829,300
Nov 12, 201833.3936.2733.2636.0236.0249,757,800
Nov 09, 201832.9334.2232.6833.3133.3139,070,800
Nov 08, 201832.5932.8631.5632.3732.3731,207,200
Nov 07, 201833.8033.8232.5032.5732.5741,057,500
Nov 06, 201836.2836.3835.0735.0935.0926,456,300
Nov 05, 201836.7336.9935.8836.1736.1726,672,600
Nov 02, 201835.7438.0735.2236.6836.6850,054,400
Nov 01, 201837.7038.3036.3136.3836.3840,024,400
Oct 31, 201838.0238.6136.9437.4437.4445,120,700
Oct 30, 201840.6040.9638.6838.8738.8769,917,700
Oct 29, 201838.6042.2037.9840.2340.2379,768,400
Oct 26, 201840.3941.6638.7039.9939.99103,013,600
Oct 25, 201838.3239.4837.1037.8737.8770,329,900
Oct 24, 201835.6439.4835.4539.0039.0085,946,100
Oct 23, 201837.5638.5835.2135.8835.8883,508,800
Oct 22, 201834.0636.0333.9234.5634.5659,931,200
Oct 19, 201834.3035.4833.4434.0534.0570,031,200
Oct 18, 201832.8335.8132.8334.6534.6586,069,600
Oct 17, 201831.9834.3031.9832.4732.4767,639,700
Oct 16, 201833.3933.8031.9431.9831.9854,000,500
Oct 15, 201834.8435.6733.6334.5134.5167,375,700
Oct 12, 201833.4937.3933.3434.0234.02105,134,800
Oct 11, 201833.5638.6932.6436.8736.87140,441,400
Oct 10, 201829.6534.0829.6534.0034.00116,111,000
Oct 09, 201829.3629.8328.3529.1729.1748,319,700
Oct 08, 201829.1430.5528.4828.6628.6656,974,900
Oct 05, 201827.4829.9527.0028.3828.3887,448,900
Oct 04, 201826.6828.8626.6427.8027.8073,712,700
Oct 03, 201826.0626.5626.0226.2026.2024,722,000
Oct 02, 201826.4326.6926.1026.4226.4221,685,900
Oct 01, 201825.9826.7425.8526.3726.3723,878,600
Sep 28, 201827.0427.1526.6626.6726.6722,469,700
Sep 27, 201826.8626.9526.5226.7226.7222,636,700
Sep 26, 201826.6027.4426.3227.2327.2330,108,100
Sep 25, 201826.3227.0426.2426.9326.9318,691,300
Sep 24, 201826.8327.3726.6026.6826.6825,303,100
Sep 21, 201826.6126.7826.2826.7026.7027,737,600
Sep 20, 201826.6826.8226.4226.6426.6429,811,600
Sep 19, 201827.2627.2826.8427.1127.1134,700,600
Sep 18, 201827.9728.1327.4728.0728.0733,565,300
Sep 17, 201827.3228.2427.2128.2128.2137,662,700
Sep 14, 201827.7728.0827.3127.3927.3929,320,700
Sep 13, 201828.1228.1927.8627.8727.8730,804,400
Sep 12, 201829.0329.2028.5528.7528.7532,020,800
Sep 11, 201830.3730.5729.0529.1429.1431,392,000
Sep 10, 201830.2630.3729.7830.0230.0227,630,900
Sep 07, 201830.9831.3630.2930.8630.8642,860,800
Sep 06, 201829.4830.9829.3730.3530.3547,928,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...