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 )

50.73 +2.25 (+4.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 1575 1612 1555 1594 401,100 -2.56(-0.16%)
Sep 29, 2020 1630 1632 1572 1596 354,598 -26.88(-1.66%)
Sep 28, 2020 1621 1642 1617 1623 285,116 -11.52(-0.70%)
Sep 25, 2020 1678 1691 1624 1635 369,253 -41.60(-2.48%)
Sep 24, 2020 1711 1728 1647 1676 428,176 -32.64(-1.91%)
Sep 23, 2020 1617 1710 1610 1709 455,919 +85.76(+5.28%)
Sep 22, 2020 1608 1667 1607 1623 363,066 +12.80(+0.79%)
Sep 21, 2020 1626 1706 1603 1610 622,640 +50.56(+3.24%)
Sep 18, 2020 1549 1599 1515 1560 540,901 -1.28(-0.08%)
Sep 17, 2020 1647 1652 1554 1561 485,661 -36.48(-2.28%)
Sep 16, 2020 1592 1600 1553 1597 465,211 -4.48(-0.28%)
Sep 15, 2020 1588 1631 1580 1602 397,493 -2.56(-0.16%)
Sep 14, 2020 1611 1629 1581 1604 472,766 -28.80(-1.76%)
Sep 11, 2020 1689 1740 1631 1633 665,370 -103.04(-5.93%)
Sep 10, 2020 1702 1778 1687 1736 612,257 +19.20(+1.12%)
Sep 09, 2020 1764 1782 1686 1717 592,059 -92.80(-5.13%)
Sep 08, 2020 1999 2016 1802 1810 997,758 -40.96(-2.21%)
Sep 04, 2020 1978 2181 1827 1851 1,732,701 -222.08(-10.71%)
Sep 03, 2020 1812 2097 1747 2073 1,857,313 +284.80(+15.93%)
Sep 02, 2020 1743 1807 1736 1788 632,834 +44.80(+2.57%)
Sep 01, 2020 1718 1757 1705 1743 451,735 +24.96(+1.45%)
Aug 31, 2020 1683 1734 1644 1718 567,339 +81.28(+4.96%)
Aug 28, 2020 1665 1735 1610 1637 544,921 -10.88(-0.66%)
Aug 27, 2020 1580 1773 1564 1648 841,021 +52.48(+3.29%)
Aug 26, 2020 1551 1606 1513 1596 462,870 +34.56(+2.21%)
Aug 25, 2020 1574 1621 1551 1561 409,911 -8.32(-0.53%)
Aug 24, 2020 1533 1586 1528 1569 430,009 -7.04(-0.45%)
Aug 21, 2020 1596 1603 1567 1576 401,835 +8.32(+0.53%)
Aug 20, 2020 1647 1654 1562 1568 553,611 -17.28(-1.09%)
Aug 19, 2020 1544 1596 1533 1585 555,893 +28.16(+1.81%)
Aug 18, 2020 1560 1596 1542 1557 344,944 -16.64(-1.06%)
Aug 17, 2020 1593 1606 1563 1574 306,059 -54.40(-3.34%)
Aug 14, 2020 1647 1660 1620 1628 422,734 -4.48(-0.27%)
Aug 13, 2020 1643 1654 1594 1633 445,392 -1.28(-0.08%)
Aug 12, 2020 1660 1666 1620 1634 443,090 -90.88(-5.27%)
Aug 11, 2020 1610 1737 1602 1725 563,785 +76.80(+4.66%)
Aug 10, 2020 1673 1699 1642 1648 402,545 -49.92(-2.94%)
Aug 07, 2020 1732 1737 1681 1698 461,203 -13.44(-0.79%)
Aug 06, 2020 1735 1749 1706 1711 338,017 -19.20(-1.11%)
Aug 05, 2020 1740 1765 1725 1731 319,837 -37.12(-2.10%)
Aug 04, 2020 1815 1815 1762 1768 307,394 -53.76(-2.95%)
Aug 03, 2020 1812 1841 1799 1821 312,982 -3.84(-0.21%)
Jul 31, 2020 1819 1916 1816 1825 480,664 -43.52(-2.33%)
Jul 30, 2020 1911 2001 1856 1869 507,940 +40.32(+2.21%)
Jul 29, 2020 1841 1862 1819 1828 327,112 -38.40(-2.06%)
Jul 28, 2020 1877 1893 1807 1867 400,589 -10.88(-0.58%)
Jul 27, 2020 1907 1932 1873 1878 325,498 -53.12(-2.75%)
Jul 24, 2020 1985 2013 1929 1931 515,517 +6.40(+0.33%)
Jul 23, 2020 1850 1964 1837 1924 549,134 +58.24(+3.12%)
Jul 22, 2020 1898 1926 1864 1866 351,695 -21.12(-1.12%)
Jul 21, 2020 1824 1910 1802 1887 562,483 +16.64(+0.89%)
Jul 20, 2020 1934 1945 1839 1871 419,469 -88.96(-4.54%)
Jul 17, 2020 2012 2031 1956 1960 299,210 -72.96(-3.59%)
Jul 16, 2020 2116 2116 2022 2033 430,318 -32.00(-1.55%)
Jul 15, 2020 2062 2156 2056 2065 445,748 -60.80(-2.86%)
Jul 14, 2020 2257 2305 2120 2125 720,060 -129.92(-5.76%)
Jul 13, 2020 2036 2265 2031 2255 537,919 +197.76(+9.61%)
Jul 10, 2020 2130 2175 2056 2058 357,543 -58.24(-2.75%)
Jul 09, 2020 2086 2209 2069 2116 504,202 +42.24(+2.04%)
Jul 08, 2020 2105 2173 2077 2074 386,584 -63.36(-2.96%)
Jul 07, 2020 2083 2144 2027 2137 384,221 +71.04(+3.44%)
Jul 06, 2020 2001 2090 1996 2066 368,489 -2.56(-0.12%)
Jul 02, 2020 2019 2085 1986 2068 436,498 -36.48(-1.73%)
Jul 01, 2020 2136 2170 2090 2105 387,481 -67.84(-3.12%)
Jun 30, 2020 2304 2310 2150 2173 420,362 -110.72(-4.85%)
Jun 29, 2020 2360 2438 2280 2284 389,674 -116.48(-4.85%)
Jun 26, 2020 2269 2428 2260 2400 698,368 +135.04(+5.96%)
Jun 25, 2020 2389 2440 2256 2265 559,023 -85.12(-3.62%)
Jun 24, 2020 2285 2454 2220 2350 1,004,667 +145.28(+6.59%)
Jun 23, 2020 2145 2221 2139 2205 469,507 -40.96(-1.82%)
Jun 22, 2020 2378 2409 2239 2246 533,050 -115.20(-4.88%)
Jun 19, 2020 2268 2440 2250 2361 673,206 +37.12(+1.60%)
Jun 18, 2020 2403 2428 2322 2324 405,552 -42.88(-1.81%)
Jun 17, 2020 2341 2433 2330 2367 530,951 +7.04(+0.30%)
Jun 16, 2020 2258 2497 2239 2360 834,288 -54.40(-2.25%)
Jun 15, 2020 2702 2792 2392 2414 626,531 -63.36(-2.56%)
Jun 12, 2020 2458 2882 2395 2477 1,063,154 -185.60(-6.97%)
Jun 11, 2020 2212 2707 2120 2663 1,618,758 +670.72(+33.67%)
Jun 10, 2020 2016 2054 1914 1992 471,651 -8.96(-0.45%)
Jun 09, 2020 1964 2016 1949 2001 374,148 +92.80(+4.86%)
Jun 08, 2020 1857 1927 1853 1908 258,892 +41.60(+2.23%)
Jun 05, 2020 1853 1893 1845 1867 432,435 -106.88(-5.42%)
Jun 04, 2020 2003 2021 1916 1974 452,717 -16.00(-0.80%)
Jun 03, 2020 2040 2051 1980 1990 386,885 -89.60(-4.31%)
Jun 02, 2020 2126 2154 2077 2079 355,772 -59.52(-2.78%)
Jun 01, 2020 2180 2188 2127 2139 240,960 +18.56(+0.88%)
May 29, 2020 2218 2259 2120 2120 509,571 -86.40(-3.92%)
May 28, 2020 2148 2227 2120 2207 363,687 +85.12(+4.01%)
May 27, 2020 2109 2262 2106 2122 415,705 -43.52(-2.01%)
May 26, 2020 2095 2182 2088 2165 299,802 -33.28(-1.51%)
May 22, 2020 2234 2268 2189 2198 240,018 -21.12(-0.95%)
May 21, 2020 2164 2264 2134 2220 379,741 +62.72(+2.91%)
May 20, 2020 2199 2246 2157 2157 506,745 -149.12(-6.47%)
May 19, 2020 2204 2310 2155 2306 359,208 +114.56(+5.23%)
May 18, 2020 2182 2235 2164 2191 395,327 -151.04(-6.45%)
May 15, 2020 2512 2557 2342 2342 394,489 -48.00(-2.01%)
May 14, 2020 2660 2743 2390 2390 542,099 -79.36(-3.21%)
May 13, 2020 2326 2634 2278 2470 676,386 +172.16(+7.49%)
May 12, 2020 2024 2304 2011 2298 378,970 +209.92(+10.06%)
May 11, 2020 2297 2302 2080 2088 295,591 -149.12(-6.67%)
May 08, 2020 2333 2351 2237 2237 305,917 -161.28(-6.73%)
May 07, 2020 2424 2438 2380 2398 274,532 -111.36(-4.44%)
May 06, 2020 2431 2514 2413 2509 236,285 +34.56(+1.40%)
May 05, 2020 2477 2493 2404 2475 278,367 -101.76(-3.95%)
May 04, 2020 2725 2752 2572 2577 210,742 -59.52(-2.26%)
May 01, 2020 2630 2692 2580 2636 322,770 +212.48(+8.77%)
Apr 30, 2020 2399 2510 2396 2424 266,289 +74.24(+3.16%)
Apr 29, 2020 2359 2369 2294 2349 315,436 -151.04(-6.04%)
Apr 28, 2020 2374 2532 2365 2500 354,284 +39.04(+1.59%)
Apr 27, 2020 2589 2590 2426 2461 360,748 -195.84(-7.37%)
Apr 24, 2020 2763 2803 2653 2657 230,901 -162.56(-5.76%)
Apr 23, 2020 2783 2872 2733 2820 289,766 -8.32(-0.29%)
Apr 22, 2020 2862 2917 2797 2828 251,684 -142.72(-4.80%)
Apr 21, 2020 2947 3082 2926 2971 407,974 +229.12(+8.36%)
Apr 20, 2020 2635 2752 2568 2742 300,573 +242.56(+9.71%)
Apr 17, 2020 2500 2587 2484 2499 280,728 -108.16(-4.15%)
Apr 16, 2020 2614 2684 2581 2607 290,258 +21.12(+0.82%)
Apr 15, 2020 2560 2652 2517 2586 325,356 +208.63(+8.77%)
Apr 14, 2020 2458 2472 2368 2378 280,803 -227.83(-8.74%)
Apr 13, 2020 2643 2716 2600 2605 231,353 -55.04(-2.07%)
Apr 09, 2020 2696 2745 2648 2660 365,740 -53.12(-1.96%)
Apr 08, 2020 2742 2798 2683 2714 326,062 -64.64(-2.33%)
Apr 07, 2020 2618 2794 2610 2778 437,794 +76.80(+2.84%)
Apr 06, 2020 2695 2756 2657 2701 308,798 -207.36(-7.13%)
Apr 03, 2020 3008 3062 2880 2909 417,596 -122.24(-4.03%)
Apr 02, 2020 3173 3226 3021 3031 336,146 -183.04(-5.69%)
Apr 01, 2020 3163 3257 3012 3214 297,425 +254.08(+8.58%)
Mar 31, 2020 3136 3153 2907 2960 491,563 -152.32(-4.89%)
Mar 30, 2020 3233 3322 3109 3112 499,438 -126.08(-3.89%)
Mar 27, 2020 3222 3246 3098 3238 366,075 +318.72(+10.92%)
Mar 26, 2020 3146 3181 2919 2920 487,690 -337.92(-10.37%)
Mar 25, 2020 3084 3371 3051 3258 395,623 +240.00(+7.95%)
Mar 24, 2020 2679 3055 2528 3018 568,669 -254.72(-7.78%)
Mar 23, 2020 3672 3779 3152 3272 614,292 -602.88(-15.56%)
Mar 20, 2020 3800 4037 3361 3875 922,714 -92.80(-2.34%)
Mar 19, 2020 4723 4922 3578 3968 1,292,478 -448.00(-10.14%)
Mar 18, 2020 4221 5046 3958 4416 1,183,464 +671.36(+17.93%)
Mar 17, 2020 3685 4008 3471 3745 766,896 -44.80(-1.18%)
Mar 16, 2020 3520 3966 3299 3789 758,508 +1024.64(+37.06%)
Mar 13, 2020 2696 3164 2689 2765 1,029,834 -266.24(-8.78%)
Mar 12, 2020 2886 3122 2659 3031 1,016,245 +556.80(+22.50%)
Mar 11, 2020 2358 2525 2326 2474 769,842 +291.20(+13.34%)
Mar 10, 2020 2112 2378 2097 2183 933,674 -182.40(-7.71%)
Mar 09, 2020 2602 2635 2250 2365 1,166,642 +456.96(+23.94%)
Mar 06, 2020 2026 2092 1871 1908 2,200,347 +200.96(+11.77%)
Mar 05, 2020 1612 1772 1577 1708 1,895,100 +235.52(+16.00%)
Mar 04, 2020 1498 1555 1455 1472 1,362,726 -92.80(-5.93%)
Mar 03, 2020 1405 1605 1349 1565 1,956,373 +154.88(+10.99%)
Mar 02, 2020 1421 1510 1402 1410 1,747,233 -49.92(-3.42%)
Feb 28, 2020 1581 1600 1452 1460 2,284,414 +51.84(+3.68%)
Feb 27, 2020 1322 1408 1287 1408 2,635,659 +196.48(+16.22%)
Feb 26, 2020 1198 1257 1156 1212 2,084,990 -8.32(-0.68%)
Feb 25, 2020 1092 1270 1084 1220 2,791,693 +88.96(+7.87%)
Feb 24, 2020 1098 1136 1046 1131 2,255,254 +177.28(+18.59%)
Feb 21, 2020 926.72 979.20 917.76 953.60 1,351,562 +46.08(+5.08%)
Feb 20, 2020 871.04 927.36 864.00 907.52 1,288,247 +39.68(+4.57%)
Feb 19, 2020 864.64 874.24 858.88 867.84 560,964 -12.80(-1.45%)
Feb 18, 2020 881.92 897.92 868.48 880.64 638,338 +15.36(+1.78%)
Feb 14, 2020 867.84 884.16 862.08 865.28 524,564 -10.88(-1.24%)
Feb 13, 2020 885.76 894.08 865.92 876.16 525,663 +18.56(+2.16%)
Feb 12, 2020 887.04 891.52 856.32 857.60 616,452 -46.08(-5.10%)
Feb 11, 2020 888.32 907.52 883.20 903.68 576,359 +1.28(+0.14%)
Feb 10, 2020 928.64 928.64 898.56 902.40 554,480 -17.92(-1.95%)
Feb 07, 2020 928.00 938.88 905.60 920.32 727,979 +18.56(+2.06%)
Feb 06, 2020 901.12 920.32 896.00 901.76 602,745 -7.04(-0.77%)
Feb 05, 2020 914.56 942.72 908.80 908.80 738,285 -40.32(-4.25%)
Feb 04, 2020 954.24 960.64 935.04 949.12 736,362 -48.00(-4.81%)
Feb 03, 2020 1011 1025 974.08 997.12 812,273 -39.68(-3.83%)
Jan 31, 2020 954.24 1069 954.24 1037 1,680,915 +102.40(+10.96%)
Jan 30, 2020 986.88 1008 934.40 934.40 1,047,812 -16.00(-1.68%)
Jan 29, 2020 932.48 965.76 922.88 950.40 652,620 +1.28(+0.13%)
Jan 28, 2020 981.12 988.80 944.64 949.12 837,364 -56.32(-5.60%)
Jan 27, 2020 990.08 1007 967.68 1005 1,289,251 +94.08(+10.32%)
Jan 24, 2020 849.28 929.92 845.44 911.36 1,602,140 +48.00(+5.56%)
Jan 23, 2020 880.00 894.08 860.80 863.36 544,964 -3.20(-0.37%)
Jan 22, 2020 842.88 866.56 842.88 866.56 568,520 +7.04(+0.82%)
Jan 21, 2020 864.00 865.28 841.60 859.52 646,425 +7.04(+0.83%)
Jan 17, 2020 850.56 867.84 848.00 852.48 523,287 +1.92(+0.23%)
Jan 16, 2020 858.88 860.80 848.64 850.56 446,794 -21.12(-2.42%)
Jan 15, 2020 874.24 877.44 864.64 871.68 473,340 -2.56(-0.29%)
Jan 14, 2020 882.56 889.60 864.64 874.24 521,280 -6.40(-0.73%)
Jan 13, 2020 893.44 903.04 879.36 880.64 440,020 -23.04(-2.55%)
Jan 10, 2020 906.24 914.24 893.44 903.68 514,496 -3.84(-0.42%)
Jan 09, 2020 920.32 929.28 906.88 907.52 501,384 -39.68(-4.19%)
Jan 08, 2020 954.24 960.00 917.12 947.20 754,905 -13.44(-1.40%)
Jan 07, 2020 970.24 983.04 950.40 960.64 427,812 -4.48(-0.46%)
Jan 06, 2020 1007 1011 965.12 965.12 407,160 -13.44(-1.37%)
Jan 03, 2020 983.68 1007 956.80 978.56 753,446 +49.92(+5.38%)
Jan 02, 2020 941.44 962.56 928.00 928.64 442,547 -39.04(-4.03%)
Dec 31, 2019 1022 1028 963.84 967.68 518,240 -40.96(-4.06%)
Dec 30, 2019 983.04 1021 982.40 1009 535,084 +33.92(+3.48%)
Dec 27, 2019 951.04 984.96 950.40 974.72 413,135 +19.84(+2.08%)
Dec 26, 2019 948.48 956.80 947.20 954.88 211,824 -1.28(-0.13%)
Dec 24, 2019 961.92 966.46 953.60 956.16 161,178 -9.60(-0.99%)
Dec 23, 2019 960.00 968.32 958.08 965.76 236,178 +3.20(+0.33%)
Dec 20, 2019 947.84 962.56 944.64 962.56 393,659 +11.52(+1.21%)
Dec 19, 2019 971.52 976.00 951.04 951.04 451,967 -24.32(-2.49%)
Dec 18, 2019 954.24 976.00 951.68 975.36 464,750 +9.60(+0.99%)
Dec 17, 2019 963.20 977.92 958.08 965.76 473,081 -7.04(-0.72%)
Dec 16, 2019 964.48 973.44 952.32 972.80 534,159 -21.12(-2.12%)
Dec 13, 2019 1032 1059 992.64 993.92 1,152,153 -42.88(-4.14%)
Dec 12, 2019 1100 1107 1036 1037 1,001,351 -65.28(-5.92%)
Dec 11, 2019 1116 1123 1095 1102 454,664 -26.24(-2.33%)
Dec 10, 2019 1120 1150 1105 1128 555,647 -5.12(-0.45%)
Dec 09, 2019 1075 1127 1070 1133 591,014 +62.72(+5.86%)
Dec 06, 2019 1067 1086 1061 1071 612,746 -38.40(-3.46%)
Dec 05, 2019 1107 1144 1105 1109 521,719 -14.72(-1.31%)
Dec 04, 2019 1142 1151 1110 1124 666,005 -54.40(-4.62%)
Dec 03, 2019 1199 1219 1172 1178 1,534,687 +64.64(+5.80%)
Dec 02, 2019 1057 1128 1053 1114 852,237 +55.04(+5.20%)
Nov 29, 2019 1046 1059 1042 1059 269,982 +21.12(+2.04%)
Nov 27, 2019 1034 1038 1030 1037 297,435 -5.12(-0.49%)
Nov 26, 2019 1050 1056 1037 1043 455,913 -15.36(-1.45%)
Nov 25, 2019 1082 1082 1053 1058 440,841 -48.00(-4.34%)
Nov 22, 2019 1121 1133 1105 1106 416,268 -32.64(-2.87%)
Nov 21, 2019 1128 1161 1126 1139 483,422 +2.56(+0.23%)
Nov 20, 2019 1128 1177 1112 1136 717,261 +11.52(+1.02%)
Nov 19, 2019 1107 1130 1102 1124 472,127 +12.16(+1.09%)
Nov 18, 2019 1114 1125 1105 1112 383,053 -1.28(-0.11%)
Nov 15, 2019 1146 1151 1112 1114 587,489 -49.92(-4.29%)
Nov 14, 2019 1186 1196 1164 1164 349,112 -14.72(-1.25%)
Nov 13, 2019 1187 1192 1170 1178 442,185 +3.84(+0.33%)
Nov 12, 2019 1180 1186 1165 1174 420,270 -14.08(-1.18%)
Nov 11, 2019 1216 1221 1178 1188 362,281 -4.48(-0.38%)
Nov 08, 2019 1222 1234 1192 1193 432,276 -25.60(-2.10%)
Nov 07, 2019 1205 1228 1203 1219 491,393 -11.52(-0.94%)
Nov 06, 2019 1236 1255 1226 1230 447,536 -4.48(-0.36%)
Nov 05, 2019 1216 1237 1213 1235 356,913 +24.96(+2.06%)
Nov 04, 2019 1191 1220 1187 1210 361,626 +1.92(+0.16%)
Nov 01, 2019 1226 1233 1206 1208 507,971 -56.32(-4.46%)
Oct 31, 2019 1259 1293 1251 1264 475,047 +17.92(+1.44%)
Oct 30, 2019 1278 1309 1244 1246 607,963 -31.36(-2.45%)
Oct 29, 2019 1291 1297 1269 1277 365,018 -1.28(-0.10%)
Oct 28, 2019 1261 1283 1258 1279 416,038 +12.16(+0.96%)
Oct 25, 2019 1316 1318 1266 1267 408,231 -42.88(-3.27%)
Oct 24, 2019 1316 1341 1307 1309 393,964 -12.16(-0.92%)
Oct 23, 2019 1354 1355 1327 1322 277,637 -23.04(-1.71%)
Oct 22, 2019 1317 1346 1307 1345 317,882 +21.12(+1.60%)
Oct 21, 2019 1344 1349 1322 1324 292,487 -35.84(-2.64%)
Oct 18, 2019 1368 1393 1346 1359 509,495 -3.20(-0.23%)
Oct 17, 2019 1357 1372 1342 1363 408,551 -8.32(-0.61%)
Oct 16, 2019 1386 1400 1368 1371 443,008 -17.28(-1.24%)
Oct 15, 2019 1398 1402 1367 1388 721,727 -37.12(-2.60%)
Oct 14, 2019 1478 1479 1423 1425 469,705 -48.00(-3.26%)
Oct 11, 2019 1517 1524 1448 1473 1,162,284 -90.24(-5.77%)
Oct 10, 2019 1620 1626 1558 1564 543,603 -59.52(-3.67%)
Oct 09, 2019 1629 1653 1585 1623 468,077 -56.32(-3.35%)
Oct 08, 2019 1613 1681 1596 1679 772,511 +126.08(+8.12%)
Oct 07, 2019 1563 1580 1521 1553 454,463 +11.52(+0.75%)
Oct 04, 2019 1616 1617 1539 1542 466,014 -86.40(-5.31%)
Oct 03, 2019 1687 1734 1628 1628 804,669 -64.64(-3.82%)
Oct 02, 2019 1631 1713 1630 1693 1,314,759 +106.24(+6.70%)
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.