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

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 201926.6526.6526.6526.6526.65-
May 15, 201926.6526.6526.6526.6526.65-
May 14, 201926.6526.6526.6526.6526.65-
May 13, 201926.6526.6526.6526.6526.65-
May 10, 201926.6526.6526.6526.6526.65-
May 09, 201926.6526.6526.6526.6526.65-
May 08, 201926.6526.6526.6526.6526.65-
May 07, 201926.6526.6526.6526.6526.65-
May 06, 201926.6526.6526.6526.6526.65-
May 03, 201926.6526.6526.6526.6526.65-
May 02, 201926.6526.6526.6526.6526.65-
May 01, 201925.3926.6725.2526.6526.6526,040,484
Apr 30, 201925.5826.4125.5025.6825.6819,367,025
Apr 29, 201925.4525.7025.2425.6825.6815,285,973
Apr 26, 201925.9126.3225.2625.2925.2919,132,079
Apr 25, 201925.9226.9325.6426.2026.2028,389,560
Apr 24, 201925.0925.7025.0425.7025.7024,011,500
Apr 23, 201925.1025.2424.8625.0525.0519,943,151
Apr 22, 201925.7525.9625.2325.2525.2515,260,330
Apr 18, 201925.8026.3225.4325.4825.4825,767,658
Apr 17, 201925.2826.3425.2425.8925.8926,216,740
Apr 16, 201925.7525.9025.4225.7125.7118,281,003
Apr 15, 201925.8726.9625.8025.9225.9225,729,499
Apr 12, 201926.9526.9726.1726.2626.2625,116,961
Apr 11, 201927.6727.8727.4127.5027.5019,308,144
Apr 10, 201928.5928.8028.0028.0528.0516,624,204
Apr 09, 201928.2429.0328.0828.8628.8619,922,585
Apr 08, 201928.0728.2827.8127.8727.8718,316,101
Apr 05, 201928.2228.4227.9728.0028.0021,012,500
Apr 04, 201928.7029.0628.3628.5728.5718,960,545
Apr 03, 201928.2029.2828.1228.8628.8623,522,886
Apr 02, 201928.8428.9828.5328.6628.6618,793,077
Apr 01, 201928.9729.1828.6428.7428.7421,737,319
Mar 29, 201929.6429.8129.1729.2629.2626,941,832
Mar 28, 201930.6831.0930.1030.1930.1926,202,394
Mar 27, 201930.3432.1130.1230.8830.8839,461,627
Mar 26, 201930.8031.2330.2230.4230.4226,527,534
Mar 25, 201932.1433.0031.4432.2432.2444,724,420
Mar 22, 201929.3732.2929.0832.0832.0870,407,368
Mar 21, 201929.5929.5928.4528.7828.7824,321,742
Mar 20, 201928.9329.5128.2429.1629.1634,787,560
Mar 19, 201928.1629.3128.1228.8528.8531,235,644
Mar 18, 201928.8129.2628.4128.6628.6621,265,682
Mar 15, 201929.0029.0828.2128.5928.5923,350,748
Mar 14, 201929.6529.7029.0429.1329.1319,738,059
Mar 13, 201929.7429.9129.3629.6229.6222,355,892
Mar 12, 201930.5030.6429.9029.9429.9422,208,439
Mar 11, 201932.6132.6130.7030.8130.8126,646,217
Mar 08, 201934.0234.5933.1933.2333.2339,014,774
Mar 07, 201932.1833.6532.1233.0133.0139,697,328
Mar 06, 201930.8932.0030.8631.8031.8025,757,892
Mar 05, 201930.6331.3930.4830.8930.8919,726,885
Mar 04, 201929.6432.3029.2730.7130.7144,720,233
Mar 01, 201930.5831.1829.9829.9829.9821,531,363
Feb 28, 201931.4531.5630.8031.4131.4115,130,410
Feb 27, 201931.7632.5831.1731.4331.4319,698,488
Feb 26, 201931.6131.8030.8931.4031.4015,136,016
Feb 25, 201929.9031.1729.5631.1431.1420,440,405
Feb 22, 201931.2531.3530.5230.5930.5919,383,346
Feb 21, 201931.5232.2830.9731.7931.7923,697,820
Feb 20, 201932.4632.4631.3531.3831.3823,108,759
Feb 19, 201933.1733.2732.2532.6932.6915,971,605
Feb 15, 201933.0933.3532.5332.5932.5924,096,764
Feb 14, 201933.9334.5433.1333.7733.7726,329,934
Feb 13, 201932.9833.5532.8233.1733.1718,414,076
Feb 12, 201933.0733.4732.8533.2533.2520,966,912
Feb 11, 201933.7734.3833.5233.8633.8613,598,495
Feb 08, 201935.4435.7734.1634.2334.2319,227,106
Feb 07, 201934.5536.0134.0234.6534.6529,786,465
Feb 06, 201933.4433.9133.0833.5333.5316,798,400
Feb 05, 201933.7033.9832.9633.7133.7120,677,246
Feb 04, 201934.9335.1633.8434.0034.0018,481,791
Feb 01, 201935.3335.6534.9035.0935.0924,996,550
Jan 31, 201936.9036.9235.4335.4335.4322,093,490
Jan 30, 201938.0338.7236.8936.9636.9620,963,295
Jan 29, 201938.3139.3037.9938.6638.6615,943,550
Jan 28, 201938.5939.9938.5538.7738.7719,863,502
Jan 25, 201937.8338.0837.1337.2337.2312,152,829
Jan 24, 201940.1540.6438.1538.6838.687,312,557
Jan 23, 201939.7142.4939.6040.1040.106,425,790
Jan 22, 201937.5040.8737.4040.3240.325,931,433
Jan 18, 201936.9437.4936.3437.0637.062,594,700
Jan 17, 201938.7038.7137.4238.0038.002,495,409
Jan 16, 201937.2838.4337.1338.4338.434,652,020
Jan 15, 201939.0539.2237.6237.6737.672,258,500
Jan 14, 201940.4040.4138.8339.3839.381,186,860
Jan 11, 201941.2041.3239.2639.2739.275,462,877
Jan 10, 201941.7542.2840.5940.5940.591,811,921
Jan 09, 201941.6741.9940.5641.0241.023,992,741
Jan 08, 201942.1443.6241.8842.0142.01945,458
Jan 07, 201943.5344.1442.3542.8842.882,563,690
Jan 04, 201945.8146.0343.7343.8643.861,305,549
Jan 03, 201946.6048.6646.2947.6447.641,019,892
Jan 02, 201948.4748.8045.4445.7445.742,054,900
Dec 31, 201847.4848.0546.8946.9946.99807,561
Dec 28, 201848.8650.3047.6248.7148.711,247,379
Dec 27, 201849.6951.9848.4148.7948.791,014,919
Dec 26, 201849.1550.2546.7446.8146.81829,627
Dec 24, 201847.7149.4647.4349.4349.43433,603
Dec 21, 201844.8647.6044.1947.0747.072,234,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...