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
Aug 20, 2019	26.26	26.79	26.01	26.61	26.61	27,521,918
Aug 19, 2019	26.85	27.00	25.88	25.98	25.98	28,361,700
Aug 16, 2019	29.09	29.14	27.96	28.03	28.03	27,355,400
Aug 15, 2019	29.72	31.00	29.37	29.67	29.67	34,763,800
Aug 14, 2019	28.59	30.50	28.07	30.47	30.47	67,110,900
Aug 13, 2019	29.35	29.40	26.71	26.76	26.76	41,821,300
Aug 12, 2019	27.35	28.99	27.25	28.89	28.89	28,667,400
Aug 09, 2019	26.43	27.47	26.18	26.93	26.93	38,298,100
Aug 08, 2019	27.06	27.41	25.87	25.98	25.98	34,369,100
Aug 07, 2019	29.44	30.09	27.48	27.62	27.62	54,534,000
Aug 06, 2019	28.22	29.67	27.48	27.48	27.48	59,849,400
Aug 05, 2019	27.47	29.63	27.28	29.30	29.30	86,663,400
Aug 02, 2019	25.50	26.69	25.27	25.66	25.66	71,310,500
Aug 01, 2019	23.64	26.14	22.56	25.45	25.45	109,087,200
Jul 31, 2019	22.31	24.34	21.93	23.59	23.59	53,038,100
Jul 30, 2019	22.26	22.47	21.94	22.34	22.34	23,460,700
Jul 29, 2019	21.69	22.00	21.59	21.83	21.83	16,615,900
Jul 26, 2019	21.79	21.83	21.46	21.64	21.64	18,901,500
Jul 25, 2019	21.66	22.60	21.66	22.20	22.20	29,862,300
Jul 24, 2019	22.34	22.37	21.41	21.54	21.54	18,825,300
Jul 23, 2019	22.51	22.88	22.08	22.10	22.10	18,943,400
Jul 22, 2019	23.35	23.48	22.74	22.91	22.91	21,908,500
Jul 19, 2019	22.67	23.43	22.59	23.38	23.38	26,220,800
Jul 18, 2019	23.34	23.72	22.71	23.11	23.11	27,076,300
Jul 17, 2019	22.58	23.36	22.44	23.36	23.36	29,056,900
Jul 16, 2019	22.60	22.90	22.29	22.78	22.78	25,415,500
Jul 15, 2019	22.69	22.93	22.58	22.71	22.71	15,945,400
Jul 12, 2019	23.01	23.19	22.75	22.80	22.80	18,425,800
Jul 11, 2019	23.23	23.60	23.02	23.17	23.17	21,061,200
Jul 10, 2019	23.98	23.99	23.50	23.56	23.56	19,868,000
Jul 09, 2019	24.96	24.96	24.22	24.30	24.30	15,024,200
Jul 08, 2019	24.12	24.47	23.90	24.23	24.23	18,014,400
Jul 05, 2019	24.01	24.71	23.50	23.58	23.58	24,124,900
Jul 03, 2019	23.67	23.88	23.42	23.51	23.51	15,809,300
Jul 02, 2019	24.60	24.60	23.61	23.65	23.65	26,022,500
Jul 01, 2019	24.55	25.08	24.46	24.56	24.56	30,302,500
Jun 28, 2019	26.13	26.30	25.87	26.00	26.00	17,624,700
Jun 27, 2019	26.65	26.80	26.20	26.42	26.42	14,890,800
Jun 26, 2019	26.52	27.05	26.39	26.84	26.84	13,586,600
Jun 25, 2019	26.40	27.18	26.37	27.05	27.05	17,235,700
Jun 24, 2019	26.45	26.52	26.14	26.38	26.38	12,635,000
Jun 21, 2019	26.20	26.81	25.89	26.62	26.62	19,740,700
Jun 20, 2019	25.46	26.82	25.26	26.01	26.01	34,444,200
Jun 19, 2019	26.65	26.93	25.88	25.93	25.93	29,671,200
Jun 18, 2019	26.54	26.98	26.35	26.82	26.82	24,889,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...