Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.43 -0.45 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 658.24 710.72 657.12 709.60 2,904,929 +30.72(+4.53%)
Feb 27, 2018 630.88 685.92 622.88 678.88 3,256,325 +58.88(+9.50%)
Feb 26, 2018 629.92 639.13 618.24 620.00 1,592,254 -26.56(-4.11%)
Feb 23, 2018 683.20 688.80 646.24 646.56 2,006,778 -54.56(-7.78%)
Feb 22, 2018 715.36 701.12 2,204,793 -8.64(-1.22%)
Feb 21, 2018 691.84 715.20 655.04 709.76 2,549,841 +7.36(+1.05%)
Feb 20, 2018 695.20 720.48 683.52 702.40 1,757,639 +28.00(+4.15%)
Feb 16, 2018 674.40 674.40 674.40 0 +9.76(+1.47%)
Feb 15, 2018 654.24 685.44 652.64 664.64 1,806,364 -12.80(-1.89%)
Feb 14, 2018 761.60 766.72 675.04 677.44 2,745,520 -90.24(-11.75%)
Feb 13, 2018 786.56 795.68 759.20 767.68 2,305,167 +0.48(+0.06%)
Feb 12, 2018 773.76 811.04 754.40 767.20 2,903,719 -33.28(-4.16%)
Feb 09, 2018 808.80 904.00 777.76 800.48 4,696,786 -83.36(-9.43%)
Feb 08, 2018 718.24 885.28 716.00 883.84 5,307,582 +170.72(+23.94%)
Feb 07, 2018 715.68 726.40 650.40 713.12 5,624,168 +27.04(+3.94%)
Feb 06, 2018 868.32 875.36 682.88 686.08 8,917,812 +36.64(+5.64%)
Feb 05, 2018 554.24 696.16 516.48 649.44 13,716,994 +122.72(+23.30%)
Feb 02, 2018 477.92 536.64 477.92 526.72 8,135,196 +62.56(+13.48%)
Feb 01, 2018 482.08 486.56 448.80 464.16 4,372,529 -15.20(-3.17%)
Jan 31, 2018 479.04 493.92 472.16 479.36 4,302,869 -10.24(-2.09%)
Jan 30, 2018 491.20 494.40 485.12 489.60 5,892,535 +15.20(+3.20%)
Jan 29, 2018 452.80 475.68 441.28 474.40 4,007,664 +32.16(+7.27%)
Jan 26, 2018 441.44 448.32 440.32 442.24 2,269,527 -2.88(-0.65%)
Jan 25, 2018 436.32 452.96 435.68 445.12 3,024,460 +7.20(+1.64%)
Jan 24, 2018 429.28 449.92 429.12 437.92 3,899,477 +10.88(+2.55%)
Jan 23, 2018 424.64 431.84 421.44 427.04 2,488,055 +7.04(+1.68%)
Jan 22, 2018 432.48 432.80 416.80 420.00 2,207,834 -9.12(-2.13%)
Jan 19, 2018 429.44 438.40 427.84 429.12 2,911,836 -2.24(-0.52%)
Jan 18, 2018 436.64 445.60 424.39 431.36 3,608,795 +2.08(+0.48%)
Jan 17, 2018 434.40 446.51 420.16 429.28 3,172,853 -9.76(-2.22%)
Jan 16, 2018 416.32 443.68 415.36 439.04 4,035,979 +25.44(+6.15%)
Jan 12, 2018 413.60 413.60 413.60 0 +0.16(+0.04%)
Jan 11, 2018 411.84 414.88 409.44 413.44 1,519,447 -2.40(-0.58%)
Jan 10, 2018 413.44 415.84 2,202,824 -4.64(-1.10%)
Jan 09, 2018 413.12 420.64 411.68 420.48 1,690,592 +4.80(+1.15%)
Jan 08, 2018 419.84 421.92 412.16 415.68 1,137,823 -4.80(-1.14%)
Jan 05, 2018 420.16 423.68 419.68 420.48 1,356,527 -0.64(-0.15%)
Jan 04, 2018 417.92 422.56 416.16 421.12 1,362,869 -0.96(-0.23%)
Jan 03, 2018 425.76 426.08 420.16 422.08 1,455,351 -9.12(-2.12%)
Jan 02, 2018 444.16 446.40 430.24 431.20 1,985,617 -15.52(-3.47%)
Dec 29, 2017 446.72 446.72 446.72 0 +7.20(+1.64%)
Dec 28, 2017 444.32 444.80 439.36 439.52 1,117,744 -6.88(-1.54%)
Dec 27, 2017 442.56 448.44 437.60 446.40 1,525,877 +1.92(+0.43%)
Dec 26, 2017 448.64 448.64 439.52 444.48 1,060,872 +0.80(+0.18%)
Dec 22, 2017 441.28 447.84 438.72 443.68 1,613,064 +2.08(+0.47%)
Dec 21, 2017 442.88 448.00 440.48 441.60 1,623,466 -3.20(-0.72%)
Dec 20, 2017 438.40 446.95 438.40 444.80 2,198,938 -1.28(-0.29%)
Dec 19, 2017 443.20 451.76 442.72 446.08 2,122,891 +1.60(+0.36%)
Dec 18, 2017 444.64 447.68 439.84 444.48 2,065,783 -6.56(-1.45%)
Dec 15, 2017 462.24 462.56 447.04 451.04 2,244,053 -14.88(-3.19%)
Dec 14, 2017 466.40 474.24 463.68 465.92 2,309,855 -2.88(-0.61%)
Dec 13, 2017 466.40 470.96 464.32 468.80 1,784,055 -1.28(-0.27%)
Dec 12, 2017 466.56 471.36 464.96 470.08 1,689,920 +1.44(+0.31%)
Dec 11, 2017 471.68 484.32 468.48 468.64 1,623,816 -16.64(-3.43%)
Dec 08, 2017 493.28 495.04 484.48 485.28 1,757,728 -16.48(-3.28%)
Dec 07, 2017 518.40 519.84 500.00 501.76 1,739,660 -16.80(-3.24%)
Dec 06, 2017 527.84 516.00 518.56 2,037,658 -0.64(-0.12%)
Dec 05, 2017 516.32 524.64 505.76 519.20 2,386,551 -2.24(-0.43%)
Dec 04, 2017 501.76 521.76 498.08 521.44 3,461,806 -3.84(-0.73%)
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.