Mail

VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2019	38.69	38.69	38.69	38.69	38.69	-
Jan 29, 2019	38.31	39.29	38.00	38.69	38.69	14,856,700
Jan 28, 2019	38.60	39.99	38.54	38.84	38.84	31,457,900
Jan 25, 2019	37.82	38.09	37.11	37.28	37.28	31,311,100
Jan 24, 2019	40.12	40.64	38.65	38.72	38.72	25,703,500
Jan 23, 2019	39.68	42.50	39.60	40.02	40.02	33,358,200
Jan 22, 2019	37.47	40.87	37.40	40.60	40.60	40,860,000
Jan 18, 2019	36.91	37.51	36.35	37.08	37.08	34,339,800
Jan 17, 2019	38.67	38.71	37.41	38.04	38.04	26,825,600
Jan 16, 2019	37.30	38.41	37.14	38.32	38.32	24,093,700
Jan 15, 2019	39.22	39.24	37.61	37.66	37.66	31,032,700
Jan 14, 2019	40.35	40.43	38.82	39.46	39.46	26,145,300
Jan 11, 2019	41.17	41.32	39.24	39.31	39.31	30,928,100
Jan 10, 2019	41.75	42.30	40.61	40.65	40.65	27,227,900
Jan 09, 2019	41.66	42.01	40.54	41.08	41.08	32,746,700
Jan 08, 2019	42.17	43.63	41.90	42.00	42.00	27,251,900
Jan 07, 2019	43.51	44.15	42.35	42.94	42.94	33,578,900
Jan 04, 2019	45.69	46.07	43.74	43.94	43.94	40,874,900
Jan 03, 2019	46.47	48.65	46.26	47.71	47.71	41,831,000
Jan 02, 2019	48.55	48.80	45.32	45.50	45.50	38,620,000
Dec 31, 2018	47.47	48.09	46.87	46.88	46.88	38,709,300
Dec 28, 2018	48.88	50.34	47.55	48.82	48.82	49,393,100
Dec 27, 2018	49.64	51.99	48.40	48.77	48.77	68,366,900
Dec 26, 2018	49.13	50.37	46.70	46.90	46.90	53,308,500
Dec 24, 2018	47.70	49.45	47.42	49.35	49.35	34,218,000
Dec 21, 2018	44.82	47.68	44.16	47.16	47.16	76,668,100
Dec 20, 2018	43.72	46.16	42.98	44.75	44.75	63,637,300
Dec 19, 2018	42.73	43.96	40.60	42.62	42.62	71,714,300
Dec 18, 2018	41.78	43.98	41.71	42.84	42.84	53,743,900
Dec 17, 2018	40.97	43.41	40.32	42.67	42.67	58,050,600
Dec 14, 2018	39.89	40.86	39.39	40.55	40.55	34,963,500
Dec 13, 2018	39.02	39.92	38.55	39.01	39.01	35,650,800
Dec 12, 2018	38.80	39.67	38.32	39.67	39.67	32,001,300
Dec 11, 2018	38.73	41.29	38.59	39.98	39.98	41,753,600
Dec 10, 2018	40.37	42.38	39.61	40.11	40.11	57,752,100
Dec 07, 2018	37.69	41.01	36.90	40.30	40.30	63,175,100
Dec 06, 2018	39.80	41.66	37.44	37.58	37.58	83,733,200
Dec 04, 2018	32.92	37.41	32.23	36.78	36.78	69,285,700
Dec 03, 2018	32.04	33.00	31.83	32.50	32.50	38,314,900
Nov 30, 2018	35.72	35.88	34.24	34.49	34.49	29,913,800
Nov 29, 2018	35.40	36.74	34.92	35.48	35.48	33,959,900
Nov 28, 2018	35.35	36.21	34.49	34.79	34.79	32,635,900
Nov 27, 2018	36.87	37.28	35.72	35.85	35.85	26,931,200
Nov 26, 2018	37.85	37.89	36.50	36.50	36.50	25,916,000
Nov 23, 2018	39.16	39.46	38.31	38.60	38.60	17,051,100
Nov 21, 2018	38.48	38.99	37.88	38.42	38.42	32,960,000
Nov 20, 2018	39.53	40.31	38.72	39.34	39.34	67,867,000
Nov 19, 2018	35.19	37.48	34.90	37.26	37.26	48,349,400
Nov 16, 2018	37.45	37.82	35.02	35.17	35.17	41,523,200
Nov 15, 2018	37.97	38.12	36.60	36.83	36.83	58,365,700
Nov 14, 2018	35.59	38.31	35.50	37.24	37.24	49,622,000
Nov 13, 2018	36.08	37.31	35.32	36.35	36.35	48,829,300
Nov 12, 2018	33.39	36.27	33.26	36.02	36.02	49,757,800
Nov 09, 2018	32.93	34.22	32.68	33.31	33.31	39,070,800
Nov 08, 2018	32.59	32.86	31.56	32.37	32.37	31,207,200
Nov 07, 2018	33.80	33.82	32.50	32.57	32.57	41,057,500
Nov 06, 2018	36.28	36.38	35.07	35.09	35.09	26,456,300
Nov 05, 2018	36.73	36.99	35.88	36.17	36.17	26,672,600
Nov 02, 2018	35.74	38.07	35.22	36.68	36.68	50,054,400
Nov 01, 2018	37.70	38.30	36.31	36.38	36.38	40,024,400
Oct 31, 2018	38.02	38.61	36.94	37.44	37.44	45,120,700
Oct 30, 2018	40.60	40.96	38.68	38.87	38.87	69,917,700
Oct 29, 2018	38.60	42.20	37.98	40.23	40.23	79,768,400
Oct 26, 2018	40.39	41.66	38.70	39.99	39.99	103,013,600
Oct 25, 2018	38.32	39.48	37.10	37.87	37.87	70,329,900
Oct 24, 2018	35.64	39.48	35.45	39.00	39.00	85,946,100
Oct 23, 2018	37.56	38.58	35.21	35.88	35.88	83,508,800
Oct 22, 2018	34.06	36.03	33.92	34.56	34.56	59,931,200
Oct 19, 2018	34.30	35.48	33.44	34.05	34.05	70,031,200
Oct 18, 2018	32.83	35.81	32.83	34.65	34.65	86,069,600
Oct 17, 2018	31.98	34.30	31.98	32.47	32.47	67,639,700
Oct 16, 2018	33.39	33.80	31.94	31.98	31.98	54,000,500
Oct 15, 2018	34.84	35.67	33.63	34.51	34.51	67,375,700
Oct 12, 2018	33.49	37.39	33.34	34.02	34.02	105,134,800
Oct 11, 2018	33.56	38.69	32.64	36.87	36.87	140,441,400
Oct 10, 2018	29.65	34.08	29.65	34.00	34.00	116,111,000
Oct 09, 2018	29.36	29.83	28.35	29.17	29.17	48,319,700
Oct 08, 2018	29.14	30.55	28.48	28.66	28.66	56,974,900
Oct 05, 2018	27.48	29.95	27.00	28.38	28.38	87,448,900
Oct 04, 2018	26.68	28.86	26.64	27.80	27.80	73,712,700
Oct 03, 2018	26.06	26.56	26.02	26.20	26.20	24,722,000
Oct 02, 2018	26.43	26.69	26.10	26.42	26.42	21,685,900
Oct 01, 2018	25.98	26.74	25.85	26.37	26.37	23,878,600
Sep 28, 2018	27.04	27.15	26.66	26.67	26.67	22,469,700
Sep 27, 2018	26.86	26.95	26.52	26.72	26.72	22,636,700
Sep 26, 2018	26.60	27.44	26.32	27.23	27.23	30,108,100
Sep 25, 2018	26.32	27.04	26.24	26.93	26.93	18,691,300
Sep 24, 2018	26.83	27.37	26.60	26.68	26.68	25,303,100
Sep 21, 2018	26.61	26.78	26.28	26.70	26.70	27,737,600
Sep 20, 2018	26.68	26.82	26.42	26.64	26.64	29,811,600
Sep 19, 2018	27.26	27.28	26.84	27.11	27.11	34,700,600
Sep 18, 2018	27.97	28.13	27.47	28.07	28.07	33,565,300
Sep 17, 2018	27.32	28.24	27.21	28.21	28.21	37,662,700
Sep 14, 2018	27.77	28.08	27.31	27.39	27.39	29,320,700
Sep 13, 2018	28.12	28.19	27.86	27.87	27.87	30,804,400
Sep 12, 2018	29.03	29.20	28.55	28.75	28.75	32,020,800
Sep 11, 2018	30.37	30.57	29.05	29.14	29.14	31,392,000
Sep 10, 2018	30.26	30.37	29.78	30.02	30.02	27,630,900
Sep 07, 2018	30.98	31.36	30.29	30.86	30.86	42,860,800
Sep 06, 2018	29.48	30.98	29.37	30.35	30.35	47,928,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...