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

BATS - BATS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.03-0.76 (-4.53%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	16.08	17.29	15.65	16.03	16.03	121,255,400
Feb 25, 2021	14.80	17.20	14.55	16.79	16.79	155,022,900
Feb 24, 2021	15.48	15.64	14.44	14.48	14.48	59,462,000
Feb 23, 2021	15.82	16.60	15.06	15.08	15.08	93,133,300
Feb 22, 2021	15.60	15.74	15.15	15.73	15.73	55,027,600
Feb 19, 2021	15.52	15.56	14.92	15.10	15.10	62,220,200
Feb 18, 2021	16.02	16.22	15.50	15.66	15.66	54,770,100
Feb 17, 2021	16.16	16.43	15.53	15.58	15.58	55,060,900
Feb 16, 2021	15.81	16.09	15.60	15.91	15.91	53,427,200
Feb 12, 2021	16.43	16.43	15.71	15.74	15.74	48,835,700
Feb 11, 2021	16.46	17.04	16.26	16.28	16.28	49,142,100
Feb 10, 2021	16.29	17.15	16.26	16.67	16.67	66,955,500
Feb 09, 2021	16.56	16.67	16.19	16.40	16.40	34,261,300
Feb 08, 2021	16.38	16.63	16.33	16.33	16.33	26,082,700
Feb 05, 2021	16.42	16.81	16.41	16.47	16.47	34,614,000
Feb 04, 2021	16.88	16.92	16.50	16.50	16.50	30,527,600
Feb 03, 2021	17.79	18.06	17.22	17.25	17.25	37,469,900
Feb 02, 2021	18.91	18.96	18.00	18.19	18.19	42,384,700
Feb 01, 2021	20.09	21.29	19.60	19.88	19.88	65,130,000
Jan 29, 2021	20.29	21.76	19.19	21.08	21.08	123,147,500
Jan 28, 2021	19.38	20.28	18.82	19.79	19.79	76,697,100
Jan 27, 2021	17.67	20.56	17.64	20.25	20.25	124,392,600
Jan 26, 2021	16.76	17.20	16.05	17.20	17.20	48,657,900
Jan 25, 2021	16.55	17.77	16.44	17.06	17.06	74,074,200
Jan 22, 2021	16.58	16.67	16.20	16.40	16.40	42,961,900
Jan 21, 2021	16.32	16.58	16.15	16.18	16.18	42,794,600
Jan 20, 2021	16.41	16.65	16.22	16.31	16.31	34,913,100
Jan 19, 2021	16.69	16.93	16.53	16.63	16.63	43,339,800
Jan 15, 2021	16.93	17.50	16.68	17.11	17.11	57,747,300
Jan 14, 2021	16.35	16.77	16.14	16.68	16.68	37,670,800
Jan 13, 2021	16.74	16.86	16.34	16.49	16.49	29,279,500
Jan 12, 2021	16.95	17.45	16.70	16.75	16.75	33,740,900
Jan 11, 2021	16.95	17.40	16.69	17.34	17.34	41,283,500
Jan 08, 2021	16.40	16.94	16.23	16.35	16.35	44,423,500
Jan 07, 2021	16.80	16.87	16.50	16.50	16.50	39,068,300
Jan 06, 2021	17.47	18.00	16.54	17.55	17.55	74,264,000
Jan 05, 2021	18.69	18.71	17.49	17.64	17.64	46,610,300
Jan 04, 2021	16.77	18.80	16.75	18.25	18.25	70,759,800
Dec 31, 2020	16.78	17.07	16.46	16.79	16.79	29,348,700
Dec 30, 2020	17.35	17.43	16.74	16.80	16.80	27,572,400
Dec 29, 2020	16.58	17.76	16.56	17.43	17.43	36,351,900
Dec 28, 2020	16.63	16.84	16.56	16.82	16.82	20,095,000
Dec 24, 2020	17.13	17.14	16.88	16.88	16.88	14,037,700
Dec 23, 2020	17.72	17.76	17.06	17.38	17.38	33,049,100
Dec 22, 2020	18.23	18.48	18.01	18.11	18.11	36,110,800
Dec 21, 2020	18.78	19.47	18.06	18.44	18.44	89,270,700
Dec 18, 2020	16.88	17.57	16.87	17.08	17.08	51,916,300
Dec 17, 2020	17.02	17.12	16.62	16.75	16.75	39,204,100
Dec 16, 2020	17.52	17.71	16.97	16.99	16.99	41,687,100
Dec 15, 2020	17.99	18.20	17.54	17.56	17.56	42,368,400
Dec 14, 2020	17.42	18.48	17.26	18.41	18.41	39,393,700
Dec 11, 2020	17.79	18.48	17.52	18.00	18.00	56,232,600
Dec 10, 2020	17.34	17.47	16.89	17.36	17.36	46,203,500
Dec 09, 2020	16.41	17.35	16.28	17.20	17.20	67,062,500
Dec 08, 2020	17.32	17.34	16.59	16.59	16.59	29,829,900
Dec 07, 2020	17.29	17.39	17.12	17.21	17.21	29,959,400
Dec 04, 2020	17.21	17.22	16.95	17.11	17.11	34,625,600
Dec 03, 2020	17.05	17.57	17.00	17.42	17.42	34,387,300
Dec 02, 2020	17.38	17.38	16.89	17.26	17.26	30,611,900
Dec 01, 2020	17.01	17.42	16.90	17.35	17.35	38,049,200
Nov 30, 2020	17.57	18.17	17.15	17.18	17.18	28,443,200
Nov 27, 2020	17.25	17.64	17.10	17.51	17.51	16,494,600
Nov 25, 2020	18.07	18.31	17.36	17.39	17.39	24,940,600
Nov 24, 2020	17.98	18.36	17.94	18.05	18.05	33,801,700
Nov 23, 2020	18.35	18.73	18.04	18.36	18.36	32,610,900
Nov 20, 2020	18.62	18.68	18.24	18.60	18.60	28,976,300
Nov 19, 2020	18.79	19.07	18.33	18.64	18.64	28,510,800
Nov 18, 2020	18.11	19.00	17.92	18.84	18.84	36,478,500
Nov 17, 2020	18.99	19.10	18.26	18.30	18.30	32,713,100
Nov 16, 2020	18.61	19.30	18.54	18.54	18.54	32,439,700
Nov 13, 2020	19.65	19.67	18.75	19.08	19.08	37,852,000
Nov 12, 2020	19.28	20.75	19.07	20.33	20.33	66,870,700
Nov 11, 2020	19.15	19.40	18.63	18.99	18.99	32,869,100
Nov 10, 2020	19.57	20.30	19.42	19.47	19.47	33,972,300
Nov 09, 2020	19.08	20.11	18.22	20.07	20.07	59,930,300
Nov 06, 2020	21.80	21.82	20.51	20.52	20.52	42,605,800
Nov 05, 2020	21.64	22.23	21.44	21.98	21.98	36,516,500
Nov 04, 2020	23.50	23.56	22.20	22.35	22.35	65,207,600
Nov 03, 2020	25.15	25.31	24.19	24.51	24.51	38,945,700
Nov 02, 2020	25.33	26.30	25.25	25.94	25.94	41,533,300
Oct 30, 2020	26.18	27.01	25.77	26.53	26.53	40,022,300
Oct 29, 2020	27.17	27.71	24.94	25.75	25.75	47,001,700
Oct 28, 2020	26.10	27.77	25.77	27.73	27.73	77,152,300
Oct 27, 2020	24.17	24.69	23.75	24.27	24.27	34,104,600
Oct 26, 2020	22.70	24.57	22.47	24.17	24.17	50,892,700
Oct 23, 2020	22.06	22.66	22.02	22.17	22.17	18,925,200
Oct 22, 2020	22.64	22.84	21.94	22.15	22.15	22,674,700
Oct 21, 2020	23.10	23.41	22.53	22.68	22.68	27,174,200
Oct 20, 2020	23.08	23.36	22.87	23.23	23.23	29,751,700
Oct 19, 2020	22.15	23.38	22.11	23.24	23.24	27,805,800
Oct 16, 2020	22.08	22.27	21.74	22.27	22.27	23,439,300
Oct 15, 2020	22.91	23.10	22.04	22.11	22.11	32,606,600
Oct 14, 2020	21.95	22.26	21.58	21.92	21.92	29,574,900
Oct 13, 2020	22.10	22.59	21.96	22.15	22.15	23,395,300
Oct 12, 2020	21.90	22.29	21.78	21.85	21.85	31,257,000
Oct 09, 2020	22.81	22.82	22.28	22.29	22.29	29,134,100
Oct 08, 2020	24.21	24.35	23.46	23.51	23.51	25,239,000
Oct 07, 2020	24.83	24.93	24.31	24.49	24.49	19,449,200
Oct 06, 2020	24.76	25.54	24.29	25.32	25.32	34,806,400
Oct 05, 2020	25.53	25.80	24.77	24.97	24.97	20,847,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,846.00+36.75(+0.96%)

Dow Futures31,165.00+253.00(+0.82%)

Nasdaq Futures13,065.75+154.75(+1.20%)

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

S&P Futures
3,846.00
+36.75(+0.96%)

Dow Futures
31,165.00
+253.00(+0.82%)

Nasdaq Futures
13,065.75
+154.75(+1.20%)