Skip to main content

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

54.07 -0.64 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 54.81 54.90 53.63 54.07 3,442,163 -0.64(-1.17%)
Oct 10, 2024 54.28 55.45 54.19 54.71 3,558,962 +0.68(+1.26%)
Oct 09, 2024 55.00 55.28 53.72 54.03 3,564,884 -1.36(-2.46%)
Oct 08, 2024 55.68 56.36 54.67 55.39 4,074,599 -2.33(-4.04%)
Oct 07, 2024 53.97 58.16 53.85 57.72 5,435,404 +4.72(+8.91%)
Oct 04, 2024 53.89 54.75 52.72 53.00 4,485,327 -2.09(-3.79%)
Oct 03, 2024 53.90 55.40 53.01 55.09 4,486,371 +2.38(+4.52%)
Oct 02, 2024 53.53 55.12 52.39 52.71 4,429,458 -0.72(-1.35%)
Oct 01, 2024 49.50 54.06 49.50 53.43 11,317,300 +3.83(+7.72%)
Sep 30, 2024 51.00 52.17 49.53 49.60 3,835,516 -1.13(-2.23%)
Sep 27, 2024 48.40 50.77 48.34 50.73 3,286,527 +2.25(+4.64%)
Sep 26, 2024 48.15 48.95 48.00 48.48 2,757,524 +0.07(+0.14%)
Sep 25, 2024 48.03 48.59 47.44 48.41 2,899,465 +0.65(+1.36%)
Sep 24, 2024 47.45 49.36 47.15 47.76 2,840,448 +0.03(+0.06%)
Sep 23, 2024 47.06 48.15 46.63 47.73 3,109,552 +0.30(+0.63%)
Sep 20, 2024 48.06 48.25 46.93 47.43 3,999,268 -0.29(-0.61%)
Sep 19, 2024 47.97 48.73 47.35 47.72 4,105,829 -2.16(-4.33%)
Sep 18, 2024 50.10 50.93 47.56 49.88 7,647,037 -0.42(-0.83%)
Sep 17, 2024 49.15 51.07 48.70 50.30 4,632,866 +1.06(+2.15%)
Sep 16, 2024 49.07 50.45 48.96 49.24 4,135,142 +0.45(+0.92%)
Sep 13, 2024 49.20 49.37 47.71 48.79 4,374,735 -0.15(-0.31%)
Sep 12, 2024 49.85 51.02 48.88 48.94 4,296,616 -0.39(-0.79%)
Sep 11, 2024 50.77 55.70 49.29 49.33 7,395,771 -2.19(-4.25%)
Sep 10, 2024 51.95 54.91 51.40 51.52 5,110,653 -0.93(-1.77%)
Sep 09, 2024 54.98 55.55 51.95 52.45 6,140,888 -3.66(-6.52%)
Sep 06, 2024 51.34 58.58 50.70 56.11 9,679,971 +3.87(+7.41%)
Sep 05, 2024 53.99 54.64 51.40 52.24 7,602,733 -2.73(-4.97%)
Sep 04, 2024 55.03 56.21 51.24 54.97 8,710,203 +1.43(+2.67%)
Sep 03, 2024 45.62 55.20 45.52 53.54 10,669,184 +9.04(+20.31%)
Aug 30, 2024 45.04 46.00 44.36 44.50 4,818,144 -1.38(-3.02%)
Aug 29, 2024 46.02 46.58 45.16 45.88 5,391,769 -1.70(-3.56%)
Aug 28, 2024 45.05 48.24 44.91 47.58 5,538,328 +2.59(+5.76%)
Aug 27, 2024 46.53 46.92 44.95 44.99 2,717,726 -0.91(-1.98%)
Aug 26, 2024 45.66 47.05 45.57 45.90 3,052,547 -0.04(-0.09%)
Aug 23, 2024 47.55 48.14 45.73 45.94 6,823,702 -2.93(-5.99%)
Aug 22, 2024 46.35 49.16 46.19 48.87 5,195,093 +1.98(+4.21%)
Aug 21, 2024 46.07 48.01 45.99 46.89 5,104,054 +0.72(+1.56%)
Aug 20, 2024 44.74 46.44 44.52 46.17 6,019,209 +1.74(+3.92%)
Aug 19, 2024 45.29 45.45 44.03 44.43 5,116,809 -0.80(-1.77%)
Aug 16, 2024 46.12 46.45 45.00 45.23 4,001,764 -0.11(-0.23%)
Aug 15, 2024 45.83 46.56 44.66 45.34 6,007,251 -1.80(-3.83%)
Aug 14, 2024 49.48 49.90 47.06 47.14 5,639,544 -3.28(-6.51%)
Aug 13, 2024 53.34 53.50 50.34 50.42 5,263,183 -4.34(-7.93%)
Aug 12, 2024 54.72 56.17 51.22 54.76 6,179,343 -1.02(-1.83%)
Aug 09, 2024 62.73 64.05 54.51 55.78 8,224,584 -7.69(-12.12%)
Aug 08, 2024 67.74 67.74 62.61 63.47 6,171,269 -5.48(-7.95%)
Aug 07, 2024 61.43 71.80 60.38 68.95 12,072,121 -1.52(-2.15%)
Aug 06, 2024 77.48 80.42 62.00 70.47 17,948,224 -16.79(-19.24%)
Aug 05, 2024 90.08 91.02 72.37 87.26 34,702,488 +24.58(+39.22%)
Aug 02, 2024 54.46 64.45 53.82 62.68 34,053,528 +12.17(+24.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.