VXZ - iPath S&P 500 VIX MT Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 26, 201818.8619.0418.7418.9318.9399,900
Jun 25, 201818.3619.2818.3519.1219.12236,100
Jun 22, 201818.0418.1617.9318.1518.1558,300
Jun 21, 201818.0118.3817.9818.2618.2699,000
Jun 20, 201817.7217.9917.7217.9517.9586,200
Jun 19, 201818.0618.1417.8317.9417.9484,100
Jun 18, 201817.8018.0617.6117.6517.6587,500
Jun 15, 201817.8617.9717.7717.8517.8542,200
Jun 14, 201817.7717.7717.5317.7017.7082,800
Jun 13, 201817.7917.9517.6817.9217.92234,300
Jun 12, 201817.8417.9717.8017.9317.9376,000
Jun 11, 201817.8917.9717.8317.9717.9775,700
Jun 08, 201818.0918.1017.8017.8617.8616,800
Jun 07, 201817.7618.1317.6617.9517.9561,300
Jun 06, 201818.0318.0817.7717.8017.8079,700
Jun 05, 201818.3118.3218.1118.1218.1261,400
Jun 04, 201818.5318.5318.3018.3118.3193,100
Jun 01, 201818.7518.8518.6318.7218.7279,300
May 31, 201818.9719.2718.9719.0919.09108,200
May 30, 201818.8219.0618.6819.0219.02152,800
May 29, 201818.6719.0918.4918.8818.88257,200
May 25, 201818.5918.5918.2918.4418.4460,900
May 24, 201818.4118.7818.3318.4618.4660,100
May 23, 201818.8418.9718.4118.4218.4278,500
May 22, 201818.3418.6318.2218.6318.6383,500
May 21, 201818.4018.5218.3018.3618.36112,200
May 18, 201818.7318.8218.6218.8218.8274,900
May 17, 201818.8618.8918.5718.5818.58104,900
May 16, 201819.0219.0518.6318.7618.76164,800
May 15, 201818.8219.1318.7818.9918.99159,800
May 14, 201818.7818.7818.4718.5118.51120,200
May 11, 201818.9519.0618.9118.9318.93141,800
May 10, 201819.5819.6018.9918.9918.99170,600
May 09, 201819.8919.9319.5819.6519.6595,600
May 08, 201820.1120.2119.9720.0220.0292,400
May 07, 201820.0120.0519.8920.0020.0096,200
May 04, 201820.5420.5419.9519.9919.9986,000
May 03, 201820.4720.8820.0520.0520.05173,200
May 02, 201820.1120.2319.8420.1420.14145,800
May 01, 201820.6320.6520.2220.2520.2586,800
Apr 30, 201820.3420.5320.2320.4720.47144,800
Apr 27, 201820.4520.6920.4220.5220.5271,900
Apr 26, 201820.8820.9320.4420.6020.60113,500
Apr 25, 201820.7321.1920.7321.1021.10167,100
Apr 24, 201820.3621.4320.2820.8420.84205,800
Apr 23, 201820.6120.8220.3320.6020.60156,700
Apr 20, 201820.5420.7920.4020.6720.67102,500
Apr 19, 201820.6120.7820.4020.4920.49196,600
Apr 18, 201820.8421.1120.3320.4320.43196,700
Apr 17, 201821.0321.0820.6020.7120.71267,900
Apr 16, 201821.4021.4021.1321.1421.14189,500
Apr 13, 201821.8522.0221.6821.7321.73114,700
Apr 12, 201822.4322.4322.0122.1522.15171,300
Apr 11, 201822.5722.7622.3522.6222.62112,500
Apr 10, 201822.2522.5122.2022.2022.20247,900
Apr 09, 201822.3522.5622.1622.5222.52133,700
Apr 06, 201822.2023.0321.9322.2622.26215,500
Apr 05, 201822.0822.2221.9521.9921.99369,000
Apr 04, 201823.0623.0722.1322.1822.18357,100
Apr 03, 201822.4622.7622.2322.2622.26287,000
Apr 02, 201822.2523.0722.0822.5322.53208,600
Mar 29, 201822.2622.4121.7921.9121.91227,000
Mar 28, 201822.1522.8822.0222.7022.70458,400
Mar 27, 201821.2522.4421.2522.2022.20399,200
Mar 26, 201821.2421.7921.2221.2421.24242,300
Mar 23, 201821.1521.9720.8821.9721.97245,900
Mar 22, 201821.1821.4320.9221.3321.33216,500
Mar 21, 201820.5520.6920.1020.6220.62171,700
Mar 20, 201820.6820.9220.5120.7220.72147,700
Mar 19, 201820.4121.1120.4120.6720.67321,800
Mar 16, 201820.2620.3320.0920.1920.19176,900
Mar 15, 201820.6520.8220.3320.3920.39105,900
Mar 14, 201820.3720.8920.2820.7620.76191,400
Mar 13, 201820.0720.6120.0220.4820.48145,900
Mar 12, 201819.9120.2919.8420.2620.26252,600
Mar 09, 201820.4920.5119.8319.8419.84147,000
Mar 08, 201820.8720.9520.6120.7720.77206,300
Mar 07, 201821.2121.3920.9220.9920.99435,300
Mar 06, 201820.5021.1520.4920.8420.84108,400
Mar 05, 201821.3321.3320.6220.6920.69209,200
Mar 02, 201821.9222.0721.0221.1121.11288,700
Mar 01, 201820.5021.6320.4521.2721.27306,500
Feb 28, 201819.8520.6719.8320.6420.64237,800
Feb 27, 201819.4920.3319.4720.1920.19324,500
Feb 26, 201819.5519.6619.3619.3919.39142,300
Feb 23, 201820.3320.4419.8119.8219.82282,200
Feb 22, 201820.5820.8220.3820.5220.52183,200
Feb 21, 201820.3820.8920.0620.8720.87233,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...