VXZ - iPath S&P 500 VIX MT Futures ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 201920.2920.2920.2920.2920.29-
Jan 29, 201920.2520.4320.1320.2920.2953,600
Jan 28, 201920.3120.5520.2120.2920.29110,100
Jan 25, 201920.0920.2019.9520.0920.09228,400
Jan 24, 201920.6120.7820.3020.3420.34188,100
Jan 23, 201920.3521.0220.3120.7620.76153,600
Jan 22, 201920.1120.7320.1120.5820.58178,100
Jan 18, 201920.1020.3819.9820.1220.12135,000
Jan 17, 201920.4520.5320.3220.5020.5069,400
Jan 16, 201920.2520.4420.1520.3420.34183,400
Jan 15, 201920.7220.7220.2920.3620.3669,200
Jan 14, 201921.1221.2420.6820.8320.8351,700
Jan 11, 201921.4021.4020.9120.9520.95108,300
Jan 10, 201921.3321.4821.1521.1821.1862,800
Jan 09, 201921.2821.3721.0721.2121.2174,900
Jan 08, 201921.4621.8121.3721.4021.4038,800
Jan 07, 201921.6521.8521.4521.6321.6333,800
Jan 04, 201922.1922.3921.7621.8021.80123,500
Jan 03, 201922.2222.7322.2222.6822.6827,200
Jan 02, 201922.4922.5621.9621.9621.9662,100
Dec 31, 201822.1622.3922.1522.2022.2039,600
Dec 28, 201822.5322.9522.4122.5322.5387,500
Dec 27, 201822.5723.2422.4922.4922.49138,900
Dec 26, 201822.3222.7322.0522.1022.10154,300
Dec 24, 201822.8923.1122.6422.6422.64182,300
Dec 21, 201822.4122.8022.0122.7522.75132,400
Dec 20, 201822.4622.9622.3722.5822.58182,300
Dec 19, 201822.1322.5121.6522.2922.29151,800
Dec 18, 201821.8322.4121.7521.9921.9969,400
Dec 17, 201821.5122.2021.4421.9821.98116,100
Dec 14, 201821.3321.6121.2721.4521.45130,600
Dec 13, 201820.9021.2920.8421.0921.0996,900
Dec 12, 201820.7921.1620.7221.1621.1679,000
Dec 11, 201820.7021.5020.6521.1721.1788,400
Dec 10, 201821.0521.8220.9821.1021.10121,700
Dec 07, 201820.3921.3320.1421.0421.04164,200
Dec 06, 201821.0421.5320.3820.4820.48172,100
Dec 04, 201819.3020.2919.1420.2820.28115,700
Dec 03, 201819.1119.2718.9919.1519.1579,500
Nov 30, 201820.2220.2219.7419.8419.8433,700
Nov 29, 201820.0620.5220.0120.1420.14313,800
Nov 28, 201820.3020.5519.8019.8619.86416,000
Nov 27, 201820.6820.8220.3620.3620.3655,200
Nov 26, 201821.0121.0420.6020.6020.6063,400
Nov 23, 201821.3521.4421.1421.2521.2525,900
Nov 21, 201821.2021.3221.0621.3221.32146,600
Nov 20, 201821.1221.4621.0121.3021.30600,600
Nov 19, 201819.8920.6919.8820.6420.6474,800
Nov 16, 201820.4620.6419.9019.9719.9740,800
Nov 15, 201820.6021.0120.3320.4420.44111,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...