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
Jun 18, 2019	26.54	26.98	26.35	26.82	26.82	24,845,700
Jun 17, 2019	27.29	27.36	26.88	27.03	27.03	14,470,200
Jun 14, 2019	27.80	28.06	27.28	27.32	27.32	13,683,000
Jun 13, 2019	27.45	27.91	27.33	27.61	27.61	17,051,900
Jun 12, 2019	28.11	28.30	27.66	27.78	27.78	14,225,200
Jun 11, 2019	27.40	28.30	27.30	27.91	27.91	18,841,500
Jun 10, 2019	27.71	28.24	27.61	27.86	27.86	14,466,900
Jun 07, 2019	27.77	28.16	27.60	28.06	28.06	23,326,900
Jun 06, 2019	28.24	28.55	27.77	27.85	27.85	18,474,300
Jun 05, 2019	28.65	29.33	28.31	28.46	28.46	23,480,000
Jun 04, 2019	29.81	30.24	29.00	29.02	29.02	24,171,500
Jun 03, 2019	30.40	31.41	29.82	30.73	30.73	29,037,300
May 31, 2019	30.73	30.89	29.91	30.42	30.42	28,925,200
May 30, 2019	29.11	29.88	28.84	29.31	29.31	20,277,200
May 29, 2019	29.89	30.37	29.32	29.84	29.84	33,021,000
May 28, 2019	28.22	29.27	27.76	29.27	29.27	22,138,300
May 24, 2019	28.17	28.80	27.88	28.42	28.42	24,589,400
May 23, 2019	28.25	29.50	28.25	29.02	29.02	42,745,700
May 22, 2019	27.60	27.69	26.93	27.22	27.22	28,075,400
May 21, 2019	28.00	28.02	27.39	27.48	27.48	23,455,200
May 20, 2019	29.31	29.80	28.40	28.94	28.94	32,737,300
May 17, 2019	29.24	29.26	27.73	28.52	28.52	43,742,300
May 16, 2019	29.13	29.15	27.91	28.10	28.10	31,128,900
May 15, 2019	31.50	31.72	29.27	29.36	29.36	32,088,300
May 14, 2019	31.24	31.44	30.23	30.65	30.65	36,854,400
May 13, 2019	31.67	32.59	30.82	32.45	32.45	60,055,200
May 10, 2019	30.88	31.64	28.19	28.19	28.19	60,955,800
May 09, 2019	32.40	33.29	30.46	30.55	30.55	60,451,000
May 08, 2019	30.99	31.54	29.61	30.71	30.71	44,684,800
May 07, 2019	28.41	32.07	28.14	31.33	31.33	85,493,700
May 06, 2019	27.96	28.22	26.66	26.86	26.86	43,610,300
May 03, 2019	25.99	26.04	25.31	25.42	25.42	16,184,100
May 02, 2019	26.65	27.74	26.26	26.69	26.69	23,935,700
May 01, 2019	25.39	26.67	25.25	26.65	26.65	26,040,500
Apr 30, 2019	25.58	26.41	25.50	25.68	25.68	19,367,000
Apr 29, 2019	25.45	25.70	25.24	25.68	25.68	15,286,000
Apr 26, 2019	25.91	26.32	25.26	25.29	25.29	19,132,100
Apr 25, 2019	25.92	26.93	25.64	26.20	26.20	28,389,600
Apr 24, 2019	25.09	25.70	25.04	25.70	25.70	24,011,500
Apr 23, 2019	25.10	25.24	24.86	25.05	25.05	19,943,200
Apr 22, 2019	25.75	25.96	25.23	25.25	25.25	15,260,300
Apr 18, 2019	25.80	26.32	25.43	25.48	25.48	25,767,700
Apr 17, 2019	25.28	26.34	25.24	25.89	25.89	26,216,700
Apr 16, 2019	25.75	25.90	25.42	25.71	25.71	18,281,000
Apr 15, 2019	25.87	26.96	25.80	25.92	25.92	25,729,500
Apr 12, 2019	26.95	26.97	26.17	26.26	26.26	25,117,000
Apr 11, 2019	27.67	27.87	27.41	27.50	27.50	19,308,100
Apr 10, 2019	28.59	28.80	28.00	28.05	28.05	16,624,200
Apr 09, 2019	28.24	29.03	28.08	28.86	28.86	19,922,600
Apr 08, 2019	28.07	28.28	27.81	27.87	27.87	18,316,100
Apr 05, 2019	28.22	28.42	27.97	28.00	28.00	21,012,500
Apr 04, 2019	28.70	29.06	28.36	28.57	28.57	18,960,500
Apr 03, 2019	28.20	29.28	28.12	28.86	28.86	23,522,900
Apr 02, 2019	28.84	28.98	28.53	28.66	28.66	18,793,100
Apr 01, 2019	28.97	29.18	28.64	28.74	28.74	21,737,300
Mar 29, 2019	29.64	29.81	29.17	29.26	29.26	26,941,800
Mar 28, 2019	30.68	31.09	30.10	30.19	30.19	26,202,400
Mar 27, 2019	30.34	32.11	30.12	30.88	30.88	39,461,600
Mar 26, 2019	30.80	31.23	30.22	30.42	30.42	26,527,500
Mar 25, 2019	32.14	33.00	31.44	32.24	32.24	44,724,400
Mar 22, 2019	29.37	32.29	29.08	32.08	32.08	70,407,400
Mar 21, 2019	29.59	29.59	28.45	28.78	28.78	24,321,700
Mar 20, 2019	28.93	29.51	28.24	29.16	29.16	34,787,600
Mar 19, 2019	28.16	29.31	28.12	28.85	28.85	31,235,600
Mar 18, 2019	28.81	29.26	28.41	28.66	28.66	21,265,700
Mar 15, 2019	29.00	29.08	28.21	28.59	28.59	23,350,700
Mar 14, 2019	29.65	29.70	29.04	29.13	29.13	19,738,100
Mar 13, 2019	29.74	29.91	29.36	29.62	29.62	22,355,900
Mar 12, 2019	30.50	30.64	29.90	29.94	29.94	22,208,400
Mar 11, 2019	32.61	32.61	30.70	30.81	30.81	26,646,200
Mar 08, 2019	34.02	34.59	33.19	33.23	33.23	39,014,800
Mar 07, 2019	32.18	33.65	32.12	33.01	33.01	39,674,100
Mar 06, 2019	30.89	32.00	30.86	31.80	31.80	25,757,900
Mar 05, 2019	30.63	31.39	30.48	30.89	30.89	19,726,900
Mar 04, 2019	29.64	32.30	29.27	30.71	30.71	44,720,200
Mar 01, 2019	30.58	31.18	29.98	29.98	29.98	21,531,400
Feb 28, 2019	31.45	31.56	30.80	31.41	31.41	15,130,400
Feb 27, 2019	31.76	32.58	31.17	31.43	31.43	19,698,500
Feb 26, 2019	31.61	31.80	30.89	31.40	31.40	15,136,000
Feb 25, 2019	29.90	31.17	29.56	31.14	31.14	20,440,400
Feb 22, 2019	31.25	31.35	30.52	30.59	30.59	19,383,300
Feb 21, 2019	31.52	32.28	30.97	31.79	31.79	23,697,800
Feb 20, 2019	32.46	32.46	31.35	31.38	31.38	23,108,800
Feb 19, 2019	33.17	33.27	32.25	32.69	32.69	15,971,600
Feb 15, 2019	33.09	33.35	32.53	32.59	32.59	24,096,800
Feb 14, 2019	33.93	34.54	33.13	33.77	33.77	26,329,900
Feb 13, 2019	32.98	33.55	32.82	33.17	33.17	18,414,100
Feb 12, 2019	33.07	33.47	32.85	33.25	33.25	20,966,900
Feb 11, 2019	33.77	34.38	33.52	33.86	33.86	13,598,500
Feb 08, 2019	35.44	35.77	34.16	34.23	34.23	19,227,100
Feb 07, 2019	34.55	36.01	34.02	34.65	34.65	29,786,500
Feb 06, 2019	33.44	33.91	33.08	33.53	33.53	16,798,400
Feb 05, 2019	33.70	33.98	32.96	33.71	33.71	20,677,200
Feb 04, 2019	34.93	35.16	33.84	34.00	34.00	18,481,800
Feb 01, 2019	35.33	35.65	34.90	35.09	35.09	24,996,600
Jan 31, 2019	36.90	36.92	35.43	35.43	35.43	22,093,500
Jan 30, 2019	38.03	38.72	36.89	36.96	36.96	20,963,300
Jan 29, 2019	38.31	39.30	37.99	38.66	38.66	15,943,600
Jan 28, 2019	38.59	39.99	38.55	38.77	38.77	19,863,500
Jan 25, 2019	37.83	38.08	37.13	37.23	37.23	12,152,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...