Register for streaming realtime charts, analysis tools, and prices.
VXZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.045 | -0.01 | -0.11% | 12.03 | 12.058 | 11.941 | 81,080 |
| May 17 2024 | 12.0583 | -0.12 | -0.98% | 12.20 | 12.20 | 12.03 | 46,306 |
| May 16 2024 | 12.178 | 0.04 | 0.31% | 12.19 | 12.19 | 12.15 | 28,431 |
| May 15 2024 | 12.14 | -0.27 | -2.14% | 12.28 | 12.3322 | 12.132 | 39,237 |
| May 14 2024 | 12.405 | -0.20 | -1.55% | 12.55 | 12.60 | 12.40 | 46,909 |
| May 13 2024 | 12.60 | 0.03 | 0.20% | 12.58 | 12.62 | 12.50 | 31,379 |
| May 10 2024 | 12.575 | -0.03 | -0.20% | 12.61 | 12.63 | 12.52 | 32,362 |
| May 09 2024 | 12.60 | -0.08 | -0.63% | 12.69 | 12.6999 | 12.60 | 57,301 |
| May 08 2024 | 12.68 | -0.05 | -0.39% | 12.73 | 12.75 | 12.68 | 72,046 |
| May 07 2024 | 12.73 | -0.05 | -0.39% | 12.73 | 12.7799 | 12.71 | 21,511 |
| May 06 2024 | 12.78 | -0.18 | -1.35% | 12.90 | 12.9268 | 12.76 | 52,276 |
| May 03 2024 | 12.955 | -0.29 | -2.15% | 13.01 | 13.154 | 12.95 | 121,879 |
| May 02 2024 | 13.24 | -0.26 | -1.93% | 13.32 | 13.48 | 13.22 | 36,691 |
| May 01 2024 | 13.50 | 0.20 | 1.50% | 13.40 | 13.50 | 13.21 | 17,440 |
| Apr 30 2024 | 13.30 | 0.05 | 0.38% | 13.32 | 13.359 | 13.18 | 45,153 |
| Apr 29 2024 | 13.25 | -0.16 | -1.19% | 13.42 | 13.42 | 13.23 | 18,515 |
| Apr 26 2024 | 13.41 | -0.08 | -0.56% | 13.31 | 13.44 | 13.23 | 94,823 |
| Apr 25 2024 | 13.485 | -0.01 | -0.07% | 13.77 | 13.77 | 13.48 | 20,592 |
| Apr 24 2024 | 13.495 | -0.04 | -0.26% | 13.56 | 13.63 | 13.495 | 85,243 |
| Apr 23 2024 | 13.53 | -0.20 | -1.46% | 13.65 | 13.665 | 13.47 | 43,526 |
| Apr 22 2024 | 13.73 | -0.68 | -4.72% | 14.14 | 14.14 | 13.695 | 57,268 |
| Apr 19 2024 | 14.4099 | 0.09 | 0.63% | 14.33 | 14.52 | 14.20 | 53,081 |
| Apr 18 2024 | 14.32 | 0.09 | 0.63% | 14.27 | 14.33 | 14.14 | 18,843 |
| Apr 17 2024 | 14.23 | -0.09 | -0.63% | 14.25 | 14.559 | 14.18 | 17,928 |
| Apr 16 2024 | 14.32 | -0.39 | -2.65% | 14.66 | 14.71 | 14.2808 | 19,701 |
| Apr 15 2024 | 14.71 | 0.32 | 2.22% | 14.16 | 14.73 | 14.16 | 33,900 |
| Apr 12 2024 | 14.39 | 0.42 | 3.01% | 14.25 | 14.60 | 14.25 | 100,390 |
| Apr 11 2024 | 13.97 | -0.11 | -0.77% | 14.04 | 14.33 | 13.9401 | 29,932 |
| Apr 10 2024 | 14.078 | 0.18 | 1.27% | 14.06 | 14.23 | 14.01 | 9,945 |
| Apr 09 2024 | 13.9009 | -0.01 | -0.07% | 13.93 | 14.05 | 13.84 | 4,183 |
| Apr 08 2024 | 13.91 | -0.30 | -2.10% | 14.07 | 14.15 | 13.89 | 5,531 |
| Apr 05 2024 | 14.208 | 0.10 | 0.69% | 14.09 | 14.208 | 14.00 | 18,427 |
| Apr 04 2024 | 14.11 | 0.29 | 2.10% | 13.68 | 14.149 | 13.68 | 19,804 |
| Apr 03 2024 | 13.82 | -0.06 | -0.43% | 13.97 | 13.97 | 13.79 | 7,959 |
| Apr 02 2024 | 13.88 | 0.12 | 0.87% | 13.99 | 14.139 | 13.88 | 32,354 |
| Apr 01 2024 | 13.76 | 0.07 | 0.51% | 13.69 | 13.86 | 13.68 | 25,487 |
| Mar 28 2024 | 13.69 | 0.07 | 0.51% | 13.66 | 13.74 | 13.58 | 45,083 |
| Mar 27 2024 | 13.62 | -0.04 | -0.29% | 13.66 | 13.701 | 13.60 | 22,711 |
| Mar 26 2024 | 13.66 | -0.12 | -0.88% | 13.75 | 13.75 | 13.66 | 15,858 |
| Mar 25 2024 | 13.7808 | -0.02 | -0.18% | 13.88 | 13.88 | 13.75 | 22,170 |
| Mar 22 2024 | 13.805 | 0.05 | 0.39% | 13.81 | 13.87 | 13.729 | 21,228 |
| Mar 21 2024 | 13.751 | 0.01 | 0.08% | 13.63 | 13.7794 | 13.63 | 26,097 |
| Mar 20 2024 | 13.74 | -0.21 | -1.51% | 13.95 | 13.95 | 13.681 | 16,341 |
| Mar 19 2024 | 13.95 | -0.17 | -1.20% | 14.10 | 14.10 | 13.891 | 35,405 |
| Mar 18 2024 | 14.12 | -0.17 | -1.19% | 14.23 | 14.23 | 14.08 | 32,827 |
| Mar 15 2024 | 14.2903 | 0.13 | 0.93% | 14.22 | 14.55 | 14.15 | 22,862 |
| Mar 14 2024 | 14.158 | 0.24 | 1.72% | 13.83 | 14.35 | 13.83 | 4,608 |
| Mar 13 2024 | 13.919 | 0.05 | 0.34% | 13.93 | 13.96 | 13.84 | 7,883 |
| Mar 12 2024 | 13.872 | -0.28 | -1.96% | 13.995 | 13.995 | 13.85 | 18,265 |
| Mar 11 2024 | 14.15 | 0.04 | 0.32% | 14.17 | 14.2806 | 14.01 | 19,612 |
| Mar 08 2024 | 14.105 | 0.19 | 1.33% | 13.83 | 14.353 | 13.83 | 5,789 |
| Mar 07 2024 | 13.92 | 0.05 | 0.34% | 13.80 | 13.98 | 13.78 | 8,966 |
| Mar 06 2024 | 13.8725 | -0.05 | -0.34% | 13.735 | 13.92 | 13.735 | 30,364 |
| Mar 05 2024 | 13.92 | 0.28 | 2.02% | 13.71 | 14.05 | 13.71 | 20,093 |
| Mar 04 2024 | 13.645 | 0.15 | 1.15% | 13.56 | 13.655 | 13.49 | 15,216 |
| Mar 01 2024 | 13.49 | -0.04 | -0.30% | 13.49 | 13.58 | 13.42 | 7,836 |
| Feb 29 2024 | 13.53 | -0.09 | -0.66% | 13.53 | 13.59 | 13.449 | 13,317 |
| Feb 28 2024 | 13.62 | 0.20 | 1.49% | 13.46 | 13.62 | 13.46 | 10,053 |
| Feb 27 2024 | 13.42 | -0.12 | -0.88% | 13.50 | 13.50 | 13.42 | 7,490 |
| Feb 26 2024 | 13.5385 | -0.14 | -1.03% | 13.64 | 13.64 | 13.519 | 11,872 |
| Feb 23 2024 | 13.68 | -0.16 | -1.16% | 13.72 | 13.779 | 13.661 | 83,429 |
| Feb 22 2024 | 13.84 | -0.03 | -0.22% | 13.62 | 13.90 | 13.53 | 39,790 |
| Feb 21 2024 | 13.87 | -0.22 | -1.56% | 14.04 | 14.12 | 13.85 | 15,898 |
