VXZ - iPath S&P 500 VIX MT Futures ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201820.6020.8020.3320.4420.4489,201
Nov 14, 201819.8920.7019.8620.4720.4772,700
Nov 13, 201819.9920.3919.8120.1420.14111,800
Nov 12, 201819.2320.0419.2319.9819.9858,400
Nov 09, 201818.9419.3918.9419.1719.1761,300
Nov 08, 201819.0419.0418.6218.8318.8385,100
Nov 07, 201819.3719.3718.9518.9818.98123,500
Nov 06, 201820.0320.0919.6919.6919.6962,600
Nov 05, 201820.3620.3619.9720.1020.1046,600
Nov 02, 201820.0020.7319.9620.4020.4075,600
Nov 01, 201820.6020.8320.2520.2620.2669,900
Oct 31, 201820.6920.8920.4520.6320.63628,300
Oct 30, 201821.3421.4620.9921.0721.07386,000
Oct 29, 201820.7221.7620.5221.2421.24498,800
Oct 26, 201820.9821.3620.6221.0621.06512,300
Oct 25, 201820.4420.6420.0420.3120.31118,800
Oct 24, 201819.7120.7719.7020.6720.67145,400
Oct 23, 201820.2020.3619.6119.7219.72129,800
Oct 22, 201819.2819.7319.2419.4419.4446,500
Oct 19, 201819.4119.6819.1919.4719.4752,400
Oct 18, 201818.9319.6318.8219.4319.43123,500
Oct 17, 201818.9319.5418.9319.0519.05113,200
Oct 16, 201819.0619.2118.7818.9418.94143,200
Oct 15, 201819.3219.6719.2219.3719.37101,100
Oct 12, 201818.9520.0318.9019.1719.1787,900
Oct 11, 201819.1720.3418.9319.9619.96318,200
Oct 10, 201817.9119.2517.9119.2519.25120,100
Oct 09, 201817.9718.1217.6317.8317.8384,800
Oct 08, 201817.7818.3517.5917.7617.7690,800
Oct 05, 201817.3818.0017.2417.6417.64149,100
Oct 04, 201817.2217.7217.2217.4317.4365,700
Oct 03, 201817.0117.2017.0117.1417.1426,800
Oct 02, 201817.1317.2216.9717.1517.1524,300
Oct 01, 201816.9117.1716.8617.0717.0728,000
Sep 28, 201817.2517.2917.1217.1317.1326,300
Sep 27, 201817.2217.2217.0517.1317.1330,900
Sep 26, 201817.0517.3817.0417.3217.3236,200
Sep 25, 201817.0017.2416.9117.2417.2460,200
Sep 24, 201817.2417.3917.0817.1017.1046,900
Sep 21, 201817.1517.1817.0017.1217.12637,100
Sep 20, 201817.1017.2117.0717.1617.1629,300
Sep 19, 201817.2817.2817.1217.2317.2331,500
Sep 18, 201817.2617.3817.1217.3617.3623,800
Sep 17, 201817.1017.2717.0317.2617.2648,100
Sep 14, 201817.1417.2517.0217.0317.0338,600
Sep 13, 201817.3217.3217.1517.2517.2533,200
Sep 12, 201817.5717.6417.4017.5117.5128,800
Sep 11, 201818.1118.1317.6617.6617.6629,700
Sep 10, 201818.0018.1017.9118.0118.0130,300
Sep 07, 201818.2218.3218.0518.2418.2458,900
Sep 06, 201817.8518.2317.8218.1318.1387,800
Sep 05, 201817.7917.9617.7617.8017.8031,800
Sep 04, 201817.8117.9817.7217.7317.7332,500
Aug 31, 201817.9417.9617.6217.7317.7370,600
Aug 30, 201817.6918.0217.6017.9117.9178,200
Aug 29, 201817.5817.6817.5017.6617.6692,100
Aug 28, 201817.4117.6217.3817.6117.6148,700
Aug 27, 201817.2917.4417.2717.4417.4447,600
Aug 24, 201817.3917.3917.2617.3617.3631,700
Aug 23, 201817.3717.4917.2817.4517.4578,600
Aug 22, 201817.4517.5117.3817.4217.4240,000
Aug 21, 201817.2517.5617.1217.5317.5363,600
Aug 20, 201817.2617.3917.2117.2917.29265,100
Aug 17, 201817.6617.7517.3517.4817.4880,800
Aug 16, 201817.7417.8317.4917.6317.6356,400
Aug 15, 201817.9818.4917.9117.9417.94131,200
Aug 14, 201817.8618.0117.6017.6617.6677,100
Aug 13, 201817.6718.0617.4118.0118.01129,100
Aug 10, 201817.6317.7117.4717.5617.5663,300
Aug 09, 201817.1717.2217.1017.1917.1919,400
Aug 08, 201817.1917.2817.0717.1517.1531,600
Aug 07, 201817.3817.3817.1917.2617.2634,500
Aug 06, 201817.6817.7317.4017.4817.4850,700
Aug 03, 201817.7117.8117.6217.7917.7946,900
Aug 02, 201818.1618.2117.7717.8317.83113,500
Aug 01, 201817.8417.8717.6817.8117.8138,200
Jul 31, 201817.9718.0917.8717.9917.9922,200
Jul 30, 201817.9518.2917.9318.2318.23121,300
Jul 27, 201817.7718.2017.7718.0218.02167,300
Jul 26, 201817.7717.8517.7217.8117.8114,900
Jul 25, 201817.9217.9217.7017.7617.7652,400
Jul 24, 201817.6418.0617.6417.8317.8350,600
Jul 23, 201818.0118.1217.8917.9717.9742,100
Jul 20, 201817.9318.0617.8917.9217.9242,500
Jul 19, 201817.9617.9617.7817.8317.8325,400
Jul 18, 201817.6617.9517.6617.7617.7631,400
Jul 17, 201817.7717.8017.5817.7717.7748,500
Jul 16, 201817.5617.7917.5617.6317.6354,500
Jul 13, 201817.7017.8417.5817.6117.6142,200
Jul 12, 201817.8717.9617.6817.6817.6844,000
Jul 11, 201818.1918.1917.8917.9917.9938,300
Jul 10, 201817.8817.9417.7317.7317.7365,600
Jul 09, 201818.3418.3417.8917.9417.94152,400
Jul 06, 201819.0319.0318.6118.6418.64113,100
Jul 05, 201819.1119.2519.0019.0319.0350,500
Jul 03, 201819.0319.4319.0019.0019.0064,500
Jul 02, 201819.5719.6719.1719.1819.1861,700
Jun 29, 201818.8719.1618.7419.1519.1593,900
Jun 28, 201819.3919.8219.1919.3019.30124,100
Jun 27, 201818.7519.4518.5619.4119.41137,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...