U.S. Markets close in 4 hrs 55 mins

iPath S&P 500 VIX Mid-Term Futures ETN (VXZ)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.75+0.16 (+0.74%)
As of 10:58AM EDT. Market open.
People also watch
VIXMVIXYVIIXZIVXXV
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201721.9721.9521.7221.7521.7542,586
Aug 21, 201722.5522.7122.3122.3522.35260,800
Aug 18, 201722.5322.7722.0022.5122.51608,000
Aug 17, 201721.8022.9021.6322.8122.811,251,500
Aug 16, 201721.8021.8021.4121.5221.52582,300
Aug 15, 201721.3221.8221.3221.7421.74447,200
Aug 14, 201722.4522.4821.6821.7121.71419,800
Aug 11, 201722.7723.3022.4923.2023.20602,800
Aug 10, 201722.0922.6422.0822.4322.43931,200
Aug 09, 201721.6721.9221.3421.7821.78284,000
Aug 08, 201721.1721.7421.0121.4621.46350,100
Aug 07, 201721.2321.2321.0921.1121.1199,700
Aug 04, 201721.0521.1920.8921.1921.19182,600
Aug 03, 201720.8521.1220.8521.1021.10175,200
Aug 02, 201720.5020.8520.5020.7620.76204,300
Aug 01, 201720.6920.8020.6120.6320.63210,300
Jul 31, 201720.9821.0720.8620.8820.88185,200
Jul 28, 201721.0221.1120.9321.0021.00157,500
Jul 27, 201720.9721.4820.9221.0321.03217,700
Jul 26, 201721.1421.1820.9921.1021.10190,300
Jul 25, 201721.0521.2421.0321.2421.24191,700
Jul 24, 201721.4321.4321.1821.2321.23163,000
Jul 21, 201721.6421.8321.5221.5521.55181,500
Jul 20, 201721.5721.7421.5321.5721.57132,000
Jul 19, 201721.5321.7021.3821.6221.62300,000
Jul 18, 201721.6721.8721.6321.6821.68171,500
Jul 17, 201721.5621.6021.4421.4921.49200,800
Jul 14, 201722.0922.1321.7921.8421.84167,800
Jul 13, 201722.1722.1721.9322.1022.10152,600
Jul 12, 201722.3022.3522.1222.2122.21154,200
Jul 11, 201722.6523.0022.5022.5222.52186,500
Jul 10, 201723.1023.1022.6222.6622.66152,600
Jul 07, 201723.0423.1623.0323.1223.12225,900
Jul 06, 201722.9823.3822.9223.2823.28220,600
Jul 05, 201722.7423.0522.7122.7922.79148,100
Jul 03, 201722.3022.7522.2422.7522.75103,400
Jun 30, 201722.5222.8422.4422.6422.64176,400
Jun 29, 201722.4523.5922.4522.6822.68209,100
Jun 28, 201722.4122.5422.3322.4622.46244,300
Jun 27, 201722.5222.7722.3722.7322.73170,700
Jun 26, 201722.7222.8422.5122.5122.51198,100
Jun 23, 201723.0523.0822.8722.9322.9373,600
Jun 22, 201722.9523.1222.8723.1223.12126,000
Jun 21, 201722.9823.1022.9122.9722.97125,500
Jun 20, 201723.1723.4423.0623.1523.15131,400
Jun 19, 201723.1623.2223.0223.0323.03186,500
Jun 16, 201723.6523.8323.4423.4923.49182,200
Jun 15, 201723.9423.9823.6523.7023.7095,900
Jun 14, 201723.7323.8123.6423.6423.64142,300
Jun 13, 201723.8723.9423.7223.8623.86178,600
Jun 12, 201724.0224.5123.9724.0224.02128,100
Jun 09, 201723.9024.4323.8223.9323.93123,300
Jun 08, 201724.2524.2623.9123.9523.95155,800
Jun 07, 201724.2124.5124.1624.2824.2880,500
Jun 06, 201724.2224.3924.0924.3624.36118,900
Jun 05, 201724.1024.1623.9224.1324.13101,900
Jun 02, 201724.0924.1723.9524.1724.1791,100
Jun 01, 201724.1324.1824.0024.0124.0171,300
May 31, 201724.1324.4724.1224.2324.23106,500
May 30, 201724.6324.6324.2224.2224.22147,900
May 26, 201724.7724.7724.5724.6024.6067,800
May 25, 201724.5224.7324.5124.7124.71114,000
May 24, 201724.7624.9224.5924.6424.64168,100
May 23, 201724.4924.8024.4624.7324.73142,000
May 22, 201724.5824.7124.4824.6124.61129,000
May 19, 201725.2125.2524.7025.0825.08396,800
May 18, 201725.6425.7525.2525.4625.46244,300
May 17, 201725.2626.0325.0426.0226.02387,400
May 16, 201724.7024.9324.6624.8224.8292,300
May 15, 201724.7124.7624.6824.6824.68140,400
May 12, 201724.6824.9124.6224.9124.91147,300
May 11, 201725.0025.2124.6224.6224.62110,000
May 10, 201724.7424.8424.5524.8224.82102,700
May 09, 201724.5024.7024.4824.6824.6874,300
May 08, 201724.4624.6924.4324.6024.6073,700
May 05, 201724.1324.5024.1224.4824.48118,100
May 04, 201724.4024.5524.1924.2324.2366,800
May 03, 201724.3524.4924.2624.4924.4970,900
May 02, 201724.2124.3424.1724.2924.29109,400
May 01, 201724.6824.6824.0724.0724.07219,000
Apr 28, 201724.9125.0524.7424.7424.74208,300
Apr 27, 201724.7524.9724.7524.8924.89154,300
Apr 26, 201724.7024.9324.6724.9124.91137,500
Apr 25, 201724.9425.0024.6224.7124.71212,000
Apr 24, 201725.2225.3925.1425.3425.34270,800
Apr 21, 201726.1526.2825.8425.8625.86161,500
Apr 20, 201726.1326.2425.8926.0226.02158,700
Apr 19, 201725.9326.6925.7926.3626.36190,000
Apr 18, 201726.4626.5426.1426.3026.30155,200
Apr 17, 201726.9326.9326.3026.3026.30118,900
Apr 13, 201726.7327.0326.4927.0227.02169,700
Apr 12, 201727.0127.1526.6526.7526.75205,900
Apr 11, 201726.9827.2726.8226.9726.97191,000
Apr 10, 201726.5526.7626.3526.7426.74178,200
Apr 07, 201726.1526.4426.0526.4326.4397,900
Apr 06, 201726.3426.3625.9426.1426.1465,100
Apr 05, 201725.7926.3925.6626.3926.39146,800
Apr 04, 201726.3926.5126.0226.0426.04121,400
Apr 03, 201726.3126.5226.2326.3626.36340,500
Mar 31, 201726.4626.4726.1926.3026.30143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...