VXZ - iPath S&P 500 VIX MT Futures ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201919.1219.3819.1219.3719.3711,700
Oct 17, 201919.1919.4619.1019.2119.215,600
Oct 16, 201919.4719.4719.3319.3419.343,400
Oct 15, 201919.3319.4019.1819.3719.3714,900
Oct 14, 201920.0320.0319.5019.5519.5520,400
Oct 11, 201919.9719.9719.4519.6619.66244,900
Oct 10, 201920.5320.5620.1920.2120.21105,300
Oct 09, 201920.6020.7320.3520.5320.536,800
Oct 08, 201920.3020.8020.2620.8020.80202,000
Oct 07, 201920.1220.2219.8319.8919.8952,800
Oct 04, 201920.2420.2919.9319.9319.9315,400
Oct 03, 201920.7021.0920.4120.4120.4115,400
Oct 02, 201920.3520.7020.3520.6520.6515,100
Oct 01, 201919.5420.1719.5220.1220.1210,800
Sep 30, 201919.8719.9019.5519.7919.7932,300
Sep 27, 201919.7220.0219.6320.0120.0113,800
Sep 26, 201919.7619.8319.6519.7719.7729,800
Sep 25, 201919.6819.9319.6019.6519.6518,300
Sep 24, 201919.2719.8619.2619.8519.8531,400
Sep 23, 201919.3619.7219.3319.5519.5551,300
Sep 20, 201918.9319.5218.9319.4619.467,900
Sep 19, 201918.9119.0418.8218.9718.979,600
Sep 18, 201919.4219.5619.0719.0719.0759,800
Sep 17, 201919.3319.3319.2519.3219.323,000
Sep 16, 201918.8219.0718.7918.9918.9922,600
Sep 13, 201918.7818.8918.7118.8318.8319,900
Sep 12, 201918.9018.9718.7618.7618.7668,600
Sep 11, 201919.0819.0818.9519.0219.0235,300
Sep 10, 201919.2619.2618.8719.0819.082,500
Sep 09, 201919.0419.2518.9618.9718.9710,200
Sep 06, 201919.2219.3018.9519.0819.087,800
Sep 05, 201919.1119.3219.0119.1219.1211,400
Sep 04, 201919.9019.9919.5019.5019.508,600
Sep 03, 201919.7520.2519.7520.1720.175,300
Aug 30, 201919.5919.8219.5919.7319.733,800
Aug 29, 201919.6419.6719.5119.5719.5724,100
Aug 28, 201920.5320.5819.9919.9919.9917,000
Aug 27, 201919.6520.1819.6520.1120.1114,400
Aug 26, 201919.8620.0019.8019.9619.969,200
Aug 23, 201919.2020.2718.9120.0720.0726,900
Aug 22, 201918.8619.0418.8618.9418.948,700
Aug 21, 201918.8719.0618.8118.8818.8825,700
Aug 20, 201918.7819.1618.7519.1619.1618,200
Aug 19, 201918.9219.0018.7518.7518.7574,300
Aug 16, 201919.4519.4519.1119.1119.11103,200
Aug 15, 201919.7820.0819.6119.6519.6558,900
Aug 14, 201919.2220.1619.1420.1620.16119,700
Aug 13, 201919.6519.6518.6318.6818.6871,700
Aug 12, 201919.0119.3218.7819.3019.3060,800
Aug 09, 201918.3218.6818.3218.6218.62105,100
Aug 08, 201918.9018.9018.2518.3418.34122,600
Aug 07, 201919.2819.4918.8218.8718.8755,300
Aug 06, 201918.7519.2818.7019.0319.03161,800
Aug 05, 201918.6919.1918.6919.1219.1254,300
Aug 02, 201918.3118.5118.2018.3518.3534,900
Aug 01, 201917.8318.3917.6718.3018.3029,200
Jul 31, 201917.5718.0517.4018.0518.0526,500
Jul 30, 201917.4117.4517.3117.4217.4231,100
Jul 29, 201917.3417.3817.2817.3317.339,200
Jul 26, 201917.3217.3217.2117.3117.314,700
Jul 25, 201917.3517.4917.3017.4917.494,000
Jul 24, 201917.4417.4517.1617.1817.1824,000
Jul 23, 201917.6517.7417.3817.3817.3814,800
Jul 22, 201917.7817.8617.6717.8617.8618,200
Jul 19, 201917.6017.8317.6017.7917.797,400
Jul 18, 201917.7117.8117.5917.8117.8118,000
Jul 17, 201917.4617.7117.4617.7017.705,800
Jul 16, 201917.3917.6217.3817.6017.604,900
Jul 15, 201917.4117.5017.3117.3117.318,400
Jul 12, 201917.3017.3817.3017.3517.355,000
Jul 11, 201917.4517.5817.3617.3617.3611,100
Jul 10, 201917.4617.5517.4617.4717.4713,800
Jul 09, 201917.6417.6617.5717.6617.668,700
Jul 08, 201917.5517.6317.3617.6317.6318,000
Jul 05, 201917.5217.6917.3117.3117.3116,500
Jul 03, 201917.4517.4717.3517.3717.3716,600
Jul 02, 201917.5917.6717.4417.4617.4611,200
Jul 01, 201917.7317.7417.5617.6017.6011,100
Jun 28, 201918.1418.2018.0218.0318.0312,900
Jun 27, 201918.2918.3918.2218.2418.2414,700
Jun 26, 201918.3518.4018.2518.3318.335,100
Jun 25, 201918.1618.4118.1618.4118.413,200
Jun 24, 201918.1118.1617.9918.1018.1026,400
Jun 21, 201917.9118.2417.8918.2218.2261,700
Jun 20, 201917.8818.1417.7917.8017.8012,800
Jun 19, 201918.0618.1117.9218.0418.046,800
Jun 18, 201917.9818.1317.8418.1318.1312,800
Jun 17, 201918.2018.2018.0718.0718.075,100
Jun 14, 201918.4218.4218.1918.2018.2021,100
Jun 13, 201918.2818.4018.2418.3518.3516,400
Jun 12, 201918.3718.3718.3318.3718.3714,000
Jun 11, 201918.0818.3018.0818.2418.248,600
Jun 10, 201918.1518.2318.1518.1718.173,500
Jun 07, 201918.1218.3418.1118.3018.305,000
Jun 06, 201918.3618.4518.2418.2518.256,100
Jun 05, 201918.4318.6218.3218.3618.3668,700
Jun 04, 201918.8218.8918.5918.6318.6350,400
Jun 03, 201919.1219.4218.9019.1419.149,700
May 31, 201919.0319.1419.0019.0819.0863,700
May 30, 201918.7818.8918.6518.7818.7813,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...