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

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.5426.9826.3526.8226.8224,845,700
Jun 17, 201927.2927.3626.8827.0327.0314,470,200
Jun 14, 201927.8028.0627.2827.3227.3213,683,000
Jun 13, 201927.4527.9127.3327.6127.6117,051,900
Jun 12, 201928.1128.3027.6627.7827.7814,225,200
Jun 11, 201927.4028.3027.3027.9127.9118,841,500
Jun 10, 201927.7128.2427.6127.8627.8614,466,900
Jun 07, 201927.7728.1627.6028.0628.0623,326,900
Jun 06, 201928.2428.5527.7727.8527.8518,474,300
Jun 05, 201928.6529.3328.3128.4628.4623,480,000
Jun 04, 201929.8130.2429.0029.0229.0224,171,500
Jun 03, 201930.4031.4129.8230.7330.7329,037,300
May 31, 201930.7330.8929.9130.4230.4228,925,200
May 30, 201929.1129.8828.8429.3129.3120,277,200
May 29, 201929.8930.3729.3229.8429.8433,021,000
May 28, 201928.2229.2727.7629.2729.2722,138,300
May 24, 201928.1728.8027.8828.4228.4224,589,400
May 23, 201928.2529.5028.2529.0229.0242,745,700
May 22, 201927.6027.6926.9327.2227.2228,075,400
May 21, 201928.0028.0227.3927.4827.4823,455,200
May 20, 201929.3129.8028.4028.9428.9432,737,300
May 17, 201929.2429.2627.7328.5228.5243,742,300
May 16, 201929.1329.1527.9128.1028.1031,128,900
May 15, 201931.5031.7229.2729.3629.3632,088,300
May 14, 201931.2431.4430.2330.6530.6536,854,400
May 13, 201931.6732.5930.8232.4532.4560,055,200
May 10, 201930.8831.6428.1928.1928.1960,955,800
May 09, 201932.4033.2930.4630.5530.5560,451,000
May 08, 201930.9931.5429.6130.7130.7144,684,800
May 07, 201928.4132.0728.1431.3331.3385,493,700
May 06, 201927.9628.2226.6626.8626.8643,610,300
May 03, 201925.9926.0425.3125.4225.4216,184,100
May 02, 201926.6527.7426.2626.6926.6923,935,700
May 01, 201925.3926.6725.2526.6526.6526,040,500
Apr 30, 201925.5826.4125.5025.6825.6819,367,000
Apr 29, 201925.4525.7025.2425.6825.6815,286,000
Apr 26, 201925.9126.3225.2625.2925.2919,132,100
Apr 25, 201925.9226.9325.6426.2026.2028,389,600
Apr 24, 201925.0925.7025.0425.7025.7024,011,500
Apr 23, 201925.1025.2424.8625.0525.0519,943,200
Apr 22, 201925.7525.9625.2325.2525.2515,260,300
Apr 18, 201925.8026.3225.4325.4825.4825,767,700
Apr 17, 201925.2826.3425.2425.8925.8926,216,700
Apr 16, 201925.7525.9025.4225.7125.7118,281,000
Apr 15, 201925.8726.9625.8025.9225.9225,729,500
Apr 12, 201926.9526.9726.1726.2626.2625,117,000
Apr 11, 201927.6727.8727.4127.5027.5019,308,100
Apr 10, 201928.5928.8028.0028.0528.0516,624,200
Apr 09, 201928.2429.0328.0828.8628.8619,922,600
Apr 08, 201928.0728.2827.8127.8727.8718,316,100
Apr 05, 201928.2228.4227.9728.0028.0021,012,500
Apr 04, 201928.7029.0628.3628.5728.5718,960,500
Apr 03, 201928.2029.2828.1228.8628.8623,522,900
Apr 02, 201928.8428.9828.5328.6628.6618,793,100
Apr 01, 201928.9729.1828.6428.7428.7421,737,300
Mar 29, 201929.6429.8129.1729.2629.2626,941,800
Mar 28, 201930.6831.0930.1030.1930.1926,202,400
Mar 27, 201930.3432.1130.1230.8830.8839,461,600
Mar 26, 201930.8031.2330.2230.4230.4226,527,500
Mar 25, 201932.1433.0031.4432.2432.2444,724,400
Mar 22, 201929.3732.2929.0832.0832.0870,407,400
Mar 21, 201929.5929.5928.4528.7828.7824,321,700
Mar 20, 201928.9329.5128.2429.1629.1634,787,600
Mar 19, 201928.1629.3128.1228.8528.8531,235,600
Mar 18, 201928.8129.2628.4128.6628.6621,265,700
Mar 15, 201929.0029.0828.2128.5928.5923,350,700
Mar 14, 201929.6529.7029.0429.1329.1319,738,100
Mar 13, 201929.7429.9129.3629.6229.6222,355,900
Mar 12, 201930.5030.6429.9029.9429.9422,208,400
Mar 11, 201932.6132.6130.7030.8130.8126,646,200
Mar 08, 201934.0234.5933.1933.2333.2339,014,800
Mar 07, 201932.1833.6532.1233.0133.0139,674,100
Mar 06, 201930.8932.0030.8631.8031.8025,757,900
Mar 05, 201930.6331.3930.4830.8930.8919,726,900
Mar 04, 201929.6432.3029.2730.7130.7144,720,200
Mar 01, 201930.5831.1829.9829.9829.9821,531,400
Feb 28, 201931.4531.5630.8031.4131.4115,130,400
Feb 27, 201931.7632.5831.1731.4331.4319,698,500
Feb 26, 201931.6131.8030.8931.4031.4015,136,000
Feb 25, 201929.9031.1729.5631.1431.1420,440,400
Feb 22, 201931.2531.3530.5230.5930.5919,383,300
Feb 21, 201931.5232.2830.9731.7931.7923,697,800
Feb 20, 201932.4632.4631.3531.3831.3823,108,800
Feb 19, 201933.1733.2732.2532.6932.6915,971,600
Feb 15, 201933.0933.3532.5332.5932.5924,096,800
Feb 14, 201933.9334.5433.1333.7733.7726,329,900
Feb 13, 201932.9833.5532.8233.1733.1718,414,100
Feb 12, 201933.0733.4732.8533.2533.2520,966,900
Feb 11, 201933.7734.3833.5233.8633.8613,598,500
Feb 08, 201935.4435.7734.1634.2334.2319,227,100
Feb 07, 201934.5536.0134.0234.6534.6529,786,500
Feb 06, 201933.4433.9133.0833.5333.5316,798,400
Feb 05, 201933.7033.9832.9633.7133.7120,677,200
Feb 04, 201934.9335.1633.8434.0034.0018,481,800
Feb 01, 201935.3335.6534.9035.0935.0924,996,600
Jan 31, 201936.9036.9235.4335.4335.4322,093,500
Jan 30, 201938.0338.7236.8936.9636.9620,963,300
Jan 29, 201938.3139.3037.9938.6638.6615,943,600
Jan 28, 201938.5939.9938.5538.7738.7719,863,500
Jan 25, 201937.8338.0837.1337.2337.2312,152,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...