VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 20, 2018	31.61	31.72	30.94	31.33	31.33	27,889,600
Jul 19, 2018	31.17	31.57	30.69	31.19	31.19	26,988,100
Jul 18, 2018	30.53	31.33	30.26	30.63	30.63	25,652,600
Jul 17, 2018	31.67	31.83	30.49	30.89	30.89	28,122,200
Jul 16, 2018	31.24	31.79	31.00	31.23	31.23	26,588,600
Jul 13, 2018	32.06	32.37	31.36	31.45	31.45	26,590,700
Jul 12, 2018	32.29	32.68	31.69	31.69	31.69	26,294,200
Jul 11, 2018	33.37	33.47	32.43	32.93	32.93	35,872,100
Jul 10, 2018	32.19	32.82	31.75	31.84	31.84	34,029,800
Jul 09, 2018	33.32	33.37	32.25	32.48	32.48	31,450,300
Jul 06, 2018	36.03	36.17	34.15	34.23	34.23	34,722,800
Jul 05, 2018	36.47	37.46	36.05	36.09	36.09	31,897,100
Jul 03, 2018	36.28	37.83	36.00	37.33	37.33	20,268,200
Jul 02, 2018	38.74	39.22	37.03	37.08	37.08	37,442,700
Jun 29, 2018	36.71	37.06	35.78	37.00	37.00	40,359,000
Jun 28, 2018	38.88	40.51	37.46	38.03	38.03	48,419,300
Jun 27, 2018	36.14	39.43	35.21	38.56	38.56	58,823,700
Jun 26, 2018	36.54	37.89	35.72	36.48	36.48	42,620,000
Jun 25, 2018	34.24	39.74	34.24	38.11	38.11	88,958,900
Jun 22, 2018	33.04	33.57	32.72	33.06	33.06	30,027,400
Jun 21, 2018	32.26	34.84	32.21	34.15	34.15	44,090,200
Jun 20, 2018	32.13	32.21	31.66	32.02	32.02	30,990,900
Jun 19, 2018	33.33	33.92	32.43	32.79	32.79	50,866,800
Jun 18, 2018	32.55	33.02	31.19	31.24	31.24	27,372,700
Jun 15, 2018	31.94	32.52	31.52	31.67	31.67	33,502,300
Jun 14, 2018	31.50	31.83	30.91	31.33	31.33	31,315,600
Jun 13, 2018	31.58	32.45	31.44	32.39	32.39	29,272,900
Jun 12, 2018	31.86	32.41	31.66	31.97	31.97	23,179,700
Jun 11, 2018	32.67	32.77	31.91	32.09	32.09	23,000,300
Jun 08, 2018	33.46	33.56	32.41	32.60	32.60	24,184,800
Jun 07, 2018	32.16	33.93	32.10	32.81	32.81	35,105,400
Jun 06, 2018	33.27	33.45	32.22	32.22	32.22	26,504,700
Jun 05, 2018	33.98	34.38	33.48	33.60	33.60	21,439,800
Jun 04, 2018	34.68	34.81	33.91	34.00	34.00	20,396,200
Jun 01, 2018	35.46	35.61	34.86	35.29	35.29	28,010,600
May 31, 2018	36.76	37.95	36.41	36.79	36.79	31,987,500
May 30, 2018	37.39	37.49	36.08	36.56	36.56	28,126,800
May 29, 2018	35.85	39.55	35.08	38.51	38.51	57,487,600
May 25, 2018	34.36	34.58	33.60	34.25	34.25	23,383,100
May 24, 2018	34.15	35.66	33.63	33.81	33.81	31,708,700
May 23, 2018	35.60	36.16	33.85	34.03	34.03	30,659,000
May 22, 2018	33.94	34.71	33.80	34.64	34.64	19,574,100
May 21, 2018	34.05	34.61	33.47	34.23	34.23	27,789,600
May 18, 2018	35.25	35.94	34.98	35.30	35.30	24,863,700
May 17, 2018	35.65	36.13	34.77	34.87	34.87	30,091,200
May 16, 2018	36.58	36.59	35.57	35.81	35.81	26,605,200
May 15, 2018	35.99	37.65	35.93	37.13	37.13	43,345,800
May 14, 2018	35.43	35.51	34.51	34.69	34.69	26,238,900
May 11, 2018	36.48	36.83	35.75	35.75	35.75	22,155,700
May 10, 2018	37.90	37.93	36.16	36.44	36.44	24,669,200
May 09, 2018	39.44	39.65	38.13	38.16	38.16	25,346,100
May 08, 2018	40.19	40.63	39.67	39.81	39.81	23,715,200
May 07, 2018	39.96	40.37	39.51	39.90	39.90	21,613,400
May 04, 2018	42.02	42.41	39.98	40.02	40.02	31,714,600
May 03, 2018	41.50	43.97	41.06	41.48	41.48	47,818,400
May 02, 2018	40.78	40.88	39.45	40.65	40.65	28,520,700
May 01, 2018	41.94	42.43	40.82	40.95	40.95	23,567,100
Apr 30, 2018	41.06	41.79	40.31	41.57	41.57	30,796,500
Apr 27, 2018	41.77	43.08	41.29	41.48	41.48	29,203,500
Apr 26, 2018	43.39	43.94	41.88	42.32	42.32	28,847,300
Apr 25, 2018	44.28	45.88	44.17	44.49	44.49	39,437,500
Apr 24, 2018	40.97	45.79	40.59	44.11	44.11	48,609,800
Apr 23, 2018	41.87	42.88	40.93	41.94	41.94	29,352,100
Apr 20, 2018	41.08	42.89	40.65	42.39	42.39	34,592,200
Apr 19, 2018	41.60	42.62	40.74	41.19	41.19	30,409,400
Apr 18, 2018	41.22	42.78	40.15	40.54	40.54	33,910,300
Apr 17, 2018	42.22	42.49	39.76	40.44	40.44	34,377,400
Apr 16, 2018	44.27	44.33	42.78	43.03	43.03	29,232,300
Apr 13, 2018	45.88	46.68	44.97	45.30	45.30	35,199,500
Apr 12, 2018	48.11	48.30	46.66	47.01	47.01	30,113,800
Apr 11, 2018	49.91	49.92	48.42	49.01	49.01	28,923,700
Apr 10, 2018	48.36	49.98	48.13	48.62	48.62	31,556,500
Apr 09, 2018	49.01	50.19	48.30	49.92	49.92	28,839,300
Apr 06, 2018	48.41	51.89	47.21	49.76	49.76	44,713,300
Apr 05, 2018	48.01	48.69	46.71	46.96	46.96	28,495,500
Apr 04, 2018	53.26	53.41	48.44	48.62	48.62	40,726,600
Apr 03, 2018	50.54	51.94	49.44	49.59	49.59	32,729,900
Apr 02, 2018	48.68	53.82	48.20	51.84	51.84	52,925,600
Mar 29, 2018	49.66	50.27	47.04	47.31	47.31	34,171,600
Mar 28, 2018	49.25	52.31	48.80	50.91	50.91	46,842,400
Mar 27, 2018	46.21	50.62	46.21	49.86	49.86	38,583,100
Mar 26, 2018	46.55	49.47	46.13	46.13	46.13	35,096,800
Mar 23, 2018	46.57	50.15	45.38	49.76	49.76	55,922,500
Mar 22, 2018	44.45	47.83	43.32	47.47	47.47	66,454,800
Mar 21, 2018	41.98	42.27	39.53	41.95	41.95	37,791,500
Mar 20, 2018	42.90	43.52	42.07	42.37	42.37	25,077,000
Mar 19, 2018	40.34	45.27	40.33	43.35	43.35	58,137,200
Mar 16, 2018	39.93	40.07	38.61	39.50	39.50	30,248,400
Mar 15, 2018	41.01	41.95	39.84	40.17	40.17	30,810,800
Mar 14, 2018	39.98	42.18	39.93	41.53	41.53	35,143,100
Mar 13, 2018	39.10	41.26	38.80	40.65	40.65	33,809,100
Mar 12, 2018	39.00	40.29	38.62	39.88	39.88	26,014,700
Mar 09, 2018	40.88	40.90	38.24	38.28	38.28	38,050,200
Mar 08, 2018	42.56	43.04	41.50	41.50	41.50	29,776,600
Mar 07, 2018	45.38	45.75	42.93	43.18	43.18	34,437,300
Mar 06, 2018	43.00	45.21	43.00	43.63	43.63	29,219,700
Mar 05, 2018	46.21	46.30	43.00	43.32	43.32	36,363,100
Mar 02, 2018	49.61	50.68	44.96	44.99	44.99	57,069,900
Mar 01, 2018	44.25	49.37	43.80	47.28	47.28	64,987,400
Feb 28, 2018	41.14	44.42	41.07	44.35	44.35	46,535,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...