VXZ - iPath S&P 500 VIX MT Futures ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201820.5620.7920.4020.5320.53389,800
Feb 16, 201820.3220.4219.9920.2920.29215,200
Feb 15, 201820.3520.7520.1420.2220.22264,400
Feb 14, 201821.3721.4220.6320.7720.77312,300
Feb 13, 201821.5221.7321.1421.2121.21292,500
Feb 12, 201820.6321.3920.5021.0021.00383,700
Feb 09, 201822.0423.3521.2021.7021.70542,900
Feb 08, 201820.9622.7720.9222.7722.771,021,400
Feb 07, 201820.6021.1620.0621.1121.111,919,200
Feb 06, 201822.4523.0020.2220.4120.411,551,700
Feb 05, 201818.4721.0017.8921.0021.001,122,600
Feb 02, 201817.6318.2517.6318.0718.07640,700
Feb 01, 201817.7017.7717.2117.3917.39381,400
Jan 31, 201817.6617.9017.5317.7117.71232,600
Jan 30, 201817.9218.2217.7817.8717.87467,500
Jan 29, 201817.4517.7417.3717.6117.61410,600
Jan 26, 201817.2117.3417.1417.2917.29253,600
Jan 25, 201817.1117.4017.1117.3717.37345,600
Jan 24, 201816.9417.3916.9417.2017.20351,600
Jan 23, 201816.6916.9716.6416.9616.96236,800
Jan 22, 201816.9916.9916.6816.6916.69236,800
Jan 19, 201816.8816.9816.7516.9316.93255,000
Jan 18, 201816.9217.1816.7016.9116.91205,200
Jan 17, 201816.9317.0616.7616.8716.87360,100
Jan 16, 201816.4917.1716.4916.9816.98682,600
Jan 12, 201816.4916.5516.4216.5016.50326,100
Jan 11, 201816.5616.6316.5016.5516.55198,700
Jan 10, 201816.9017.0316.6516.6916.69133,200
Jan 09, 201816.8016.8916.7316.8616.86146,600
Jan 08, 201816.9416.9716.7516.8016.80171,800
Jan 05, 201817.0317.0816.9516.9616.96132,600
Jan 04, 201816.8717.0716.7917.0517.05258,100
Jan 03, 201817.0417.0416.9516.9816.98174,900
Jan 02, 201817.4617.4917.2117.2217.22177,500
Dec 29, 201717.4217.5717.3817.5017.50170,800
Dec 28, 201717.4517.5117.4517.4917.49149,200
Dec 27, 201717.5317.5817.4017.5517.55153,400
Dec 26, 201717.5717.6717.4817.5317.53112,500
Dec 22, 201717.6717.7617.6317.6917.69226,000
Dec 21, 201717.8217.8517.7117.7417.74267,400
Dec 20, 201717.8117.9617.8017.9117.91171,300
Dec 19, 201717.8618.0817.8517.9317.93414,100
Dec 18, 201718.0718.1017.9517.9517.95333,300
Dec 15, 201718.5118.5218.2518.2718.27217,100
Dec 14, 201718.5618.6818.5118.5618.56160,900
Dec 13, 201718.6618.7118.5818.6418.64171,800
Dec 12, 201718.7818.7918.6418.7618.76204,300
Dec 11, 201718.7918.9918.7818.7818.78170,200
Dec 08, 201718.8618.9318.8018.8418.84129,600
Dec 07, 201719.3119.3219.0419.0819.08208,000
Dec 06, 201719.4619.4719.2819.3419.34201,500
Dec 05, 201719.2919.4519.1719.2919.29263,000
Dec 04, 201719.2219.4119.0619.3619.36293,700
Dec 01, 201719.5620.3819.4219.6919.69565,800
Nov 30, 201719.2919.4119.2119.3219.32295,300
Nov 29, 201719.1819.5119.1819.4419.44199,200
Nov 28, 201719.2119.3219.1619.1619.16127,400
Nov 27, 201719.2619.3619.1919.3119.3186,500
Nov 24, 201719.2419.2819.1719.1919.19106,500
Nov 22, 201719.2819.3819.2319.2619.26130,800
Nov 21, 201719.5219.5519.3619.3919.39229,600
Nov 20, 201719.8719.9119.6819.7619.76140,900
Nov 17, 201720.3220.3220.0520.0920.09102,300
Nov 16, 201720.3920.3920.1420.3120.31234,400
Nov 15, 201720.7020.9920.5520.7120.71346,800
Nov 14, 201720.2920.5520.2520.4320.43218,000
Nov 13, 201720.1520.1919.8720.0820.08137,700
Nov 10, 201719.8920.0619.8520.0020.0073,500
Nov 09, 201719.9820.1819.7119.7119.71235,300
Nov 08, 201719.5419.6219.4419.5719.57157,400
Nov 07, 201719.3319.5819.3219.4719.47238,700
Nov 06, 201719.3419.4019.3019.3419.3490,800
Nov 03, 201719.1519.3519.1419.3519.35183,000
Nov 02, 201719.1219.4219.1219.2519.25195,600
Nov 01, 201718.9219.1718.8819.1419.14311,600
Oct 31, 201719.0619.2019.0419.0619.06172,700
Oct 30, 201719.5119.5119.0719.2219.22212,300
Oct 27, 201719.5119.6319.1719.2519.25332,900
Oct 26, 201719.7019.7119.5419.6619.66207,100
Oct 25, 201719.6320.2919.6019.8319.83288,100
Oct 24, 201719.3519.5619.3119.5319.53200,400
Oct 23, 201719.1719.5719.1319.4819.48189,400
Oct 20, 201719.2619.3119.2319.2319.23147,700
Oct 19, 201719.8219.9419.4419.4419.44225,600
Oct 18, 201719.4419.5719.3019.5519.55250,100
Oct 17, 201719.5519.6819.4719.4719.47185,300
Oct 16, 201719.6819.6919.5319.5319.53220,100
Oct 13, 201719.8519.8919.7319.8319.83134,400
Oct 12, 201720.0820.1319.8820.0320.03189,800
Oct 11, 201720.2120.2419.9920.0020.00112,000
Oct 10, 201720.2620.4420.1920.2120.21213,800
Oct 09, 201720.0520.4520.0520.4120.41144,600
Oct 06, 201720.1220.2920.1020.1720.1777,100
Oct 05, 201720.3720.3820.0820.1120.1185,400
Oct 04, 201720.3920.4720.3620.3920.3965,400
Oct 03, 201720.3220.4420.3020.3520.3557,800
Oct 02, 201720.7520.7620.4120.4120.41177,600
Sep 29, 201720.9121.0020.7720.8120.81109,000
Sep 28, 201721.0221.0720.9020.9720.97106,600
Sep 27, 201720.8821.0820.8820.9920.9955,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...