VXZ - iPath S&P 500 VIX MT Futures ETN

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201918.3018.5718.3018.5718.5710,317
May 23, 201918.3618.5218.3518.4718.4762,800
May 22, 201918.1018.1017.9717.9917.9911,100
May 21, 201918.0918.1918.0118.0818.088,600
May 20, 201918.2918.5118.1918.3018.307,400
May 17, 201918.4318.4318.0418.1418.1410,500
May 16, 201918.2118.2617.9318.0318.0370,500
May 15, 201918.6518.7518.2218.2418.2423,100
May 14, 201918.9118.9118.5218.5918.5939,300
May 13, 201918.8919.3518.7919.1619.1675,500
May 10, 201918.7318.9918.0118.0118.01101,700
May 09, 201918.9019.1618.6618.7418.7495,800
May 08, 201918.7718.8818.4218.6518.6536,500
May 07, 201918.3019.4018.1119.0219.0228,900
May 06, 201918.2518.2517.8517.8917.8927,600
May 03, 201917.8017.8517.6017.6117.6113,500
May 02, 201918.0618.2417.8718.1118.1114,100
May 01, 201917.7017.9517.5217.9517.9513,700
Apr 30, 201917.7417.7717.6617.6817.689,400
Apr 29, 201917.5617.7217.5617.6517.658,300
Apr 26, 201917.7917.7917.5417.5417.5416,500
Apr 25, 201917.6017.7817.4417.7617.7623,000
Apr 24, 201917.5317.6017.4917.5217.5211,000
Apr 23, 201917.4317.4917.4117.4917.4911,100
Apr 22, 201917.5617.8317.4417.4717.478,800
Apr 18, 201917.5917.7417.5917.6217.6210,000
Apr 17, 201917.7317.9117.6717.6817.68261,200
Apr 16, 201917.5017.6917.5017.6817.6832,100
Apr 15, 201917.5417.7017.4517.4517.452,400
Apr 12, 201917.3017.6417.3017.5517.5510,600
Apr 11, 201917.7117.7117.5717.5917.599,400
Apr 10, 201917.8017.8517.6817.7817.786,200
Apr 09, 201917.7117.9417.6517.9117.9115,200
Apr 08, 201917.6017.6617.4717.4717.474,700
Apr 05, 201917.6317.7417.6017.6417.6415,400
Apr 04, 201917.8017.8017.6817.8017.803,900
Apr 03, 201917.8217.8617.7817.8617.864,600
Apr 02, 201917.7917.9517.7917.9517.9512,400
Apr 01, 201917.8217.9017.7717.7717.7711,400
Mar 29, 201918.3118.3118.0018.0618.0613,700
Mar 28, 201918.4518.6018.3618.3918.392,200
Mar 27, 201918.2418.6118.2418.4618.469,300
Mar 26, 201918.1218.3818.1218.2218.2221,900
Mar 25, 201918.4918.5618.2218.4818.4821,700
Mar 22, 201917.8018.4117.7618.3418.3436,700
Mar 21, 201917.8617.8617.6617.7517.757,500
Mar 20, 201917.8717.9217.7017.8517.8510,800
Mar 19, 201917.8417.9417.7417.8017.8028,000
Mar 18, 201917.6017.6817.5417.6317.638,100
Mar 15, 201917.7317.7317.5017.6317.639,000
Mar 14, 201917.6917.7917.6217.7117.717,600
Mar 13, 201917.7917.7917.7017.7117.7116,900
Mar 12, 201917.8717.9317.8117.8217.8211,700
Mar 11, 201918.4018.4117.9718.0018.00140,300
Mar 08, 201918.8118.9818.6718.6718.6715,900
Mar 07, 201918.5318.6518.3018.5118.5133,600
Mar 06, 201917.9518.1517.9218.1418.1410,900
Mar 05, 201917.8618.0217.8017.8617.8615,500
Mar 04, 201917.5718.0617.5517.9017.9027,200
Mar 01, 201917.7017.7717.5317.5817.5821,600
Feb 28, 201917.9818.0017.8217.9017.9013,500
Feb 27, 201918.1718.3017.8917.9617.968,000
Feb 26, 201918.0518.1217.9218.0918.099,300
Feb 25, 201917.8817.9717.6217.9417.9416,200
Feb 22, 201918.2318.2317.9618.0118.0122,500
Feb 21, 201918.3418.4718.0918.2818.2821,000
Feb 20, 201918.4618.4818.2418.2418.2412,400
Feb 19, 201918.5518.5718.3318.4318.4320,800
Feb 15, 201918.7218.8018.5718.5718.5718,500
Feb 14, 201918.8518.8918.6018.7718.778,500
Feb 13, 201918.7418.7818.6018.6518.6522,500
Feb 12, 201918.6718.8318.5918.8018.8016,200
Feb 11, 201918.8519.0218.8318.8818.8814,500
Feb 08, 201919.1619.3118.8618.9718.9715,800
Feb 07, 201919.0619.3618.9718.9718.9732,000
Feb 06, 201918.7218.9018.6718.7718.7715,600
Feb 05, 201918.9618.9618.6518.8818.8820,900
Feb 04, 201919.5019.5019.0519.1019.1071,900
Feb 01, 201919.5719.6319.3619.4319.4321,200
Jan 31, 201919.9019.9719.5719.5719.5725,700
Jan 30, 201920.1720.3019.9520.0220.0214,700
Jan 29, 201920.3020.4020.1520.3320.3312,500
Jan 28, 201920.4820.4920.2220.3120.313,300
Jan 25, 201920.2920.3319.9520.0120.0123,300
Jan 24, 201920.7520.7520.3520.3520.354,900
Jan 23, 201920.7820.8420.7620.7620.762,100
Jan 22, 201920.3520.6720.2220.6120.6111,200
Jan 18, 201920.1520.1520.0220.0620.064,800
Jan 17, 201920.4720.5420.4720.5020.501,200
Jan 16, 201920.2420.3820.2220.3820.383,700
Jan 15, 201920.6520.6520.3220.3320.336,800
Jan 14, 201921.0521.0520.7520.8320.83700
Jan 11, 201921.0621.0820.9820.9820.983,500
Jan 10, 201921.4021.4021.2121.2121.21100
Jan 09, 201921.2821.4121.1421.2321.239,800
Jan 08, 201921.4521.7021.4521.4521.451,600
Jan 07, 201921.7221.8221.4621.5421.544,800
Jan 04, 201922.1022.1021.8621.8821.886,400
Jan 03, 201922.4022.8022.4022.6522.651,000
Jan 02, 201922.0222.0222.0222.0222.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...