VXX

iPath Series B S&P 500 V... Historical Data

VXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 24.58 -0.78 -3.08% 25.98 26.03 24.53 34,103,929
Sep 23 2021 25.36 -1.71 -6.32% 26.20 26.249 25.255 46,753,538
Sep 22 2021 27.07 -1.79 -6.2% 27.92 28.31 26.49 54,842,440
Sep 21 2021 28.86 -0.88 -2.96% 28.90 30.38 28.21 53,788,855
Sep 20 2021 29.74 2.93 10.93% 28.92 32.41 28.25 101,476,669
Sep 17 2021 26.81 1.63 6.47% 25.30 26.90 25.13 45,349,083
Sep 16 2021 25.18 0.00 +0.00% 25.58 26.1799 24.905 0
Sep 16 2021 25.18 -0.25 -0.98% 25.58 26.1799 24.905 36,272,056
Sep 15 2021 25.43 -1.03 -3.89% 25.97 26.54 25.24 33,313,566
Sep 14 2021 26.46 0.37 1.42% 25.70 26.90 25.51 41,634,577
Sep 13 2021 26.09 -0.97 -3.58% 25.89 27.31 25.76 45,840,642
Sep 10 2021 27.06 1.01 3.88% 25.15 27.22 24.92 36,949,207
Sep 09 2021 26.05 0.54 2.12% 25.72 26.17 24.96 29,167,399
Sep 08 2021 25.51 -0.04 -0.16% 26.04 26.45 25.44 28,272,551
Sep 07 2021 25.55 0.61 2.45% 25.12 25.7907 25.09 23,320,616
Sep 06 2021 24.94 0.00 +0.00% 25.20 25.43 24.73 0
Sep 03 2021 24.94 0.17 0.69% 25.20 25.43 24.73 27,282,687
Sep 02 2021 24.77 -0.05 -0.2% 24.57 25.26 24.51 24,453,211
Sep 01 2021 24.82 -0.67 -2.63% 25.33 25.55 24.65 19,155,897
Aug 31 2021 25.49 -0.10 -0.39% 25.75 25.97 25.445 15,768,449
Aug 30 2021 25.59 -0.26 -1.01% 25.54 25.89 25.42 18,951,308
Aug 27 2021 25.85 -1.40 -5.14% 26.84 26.85 25.65 26,645,839
Aug 26 2021 27.25 1.12 4.29% 26.50 27.58 26.27 35,769,978
Aug 25 2021 26.13 -0.58 -2.17% 26.62 26.76 26.04 14,625,219
Aug 24 2021 26.71 -0.10 -0.37% 26.68 26.925 26.53 16,732,594
Aug 23 2021 26.81 -0.95 -3.42% 26.99 26.996 26.36 23,629,811
Aug 20 2021 27.76 -2.26 -7.51% 29.56 29.71 27.53 34,182,022
Aug 19 2021 30.015 0.95 3.25% 30.41 30.90 28.93 73,736,611
Aug 18 2021 29.07 1.87 6.88% 27.58 29.315 27.18 37,931,899
Aug 17 2021 27.20 0.88 3.34% 27.17 28.56 26.77 51,944,763
Aug 16 2021 26.32 0.04 0.15% 26.93 27.48 26.32 32,406,895
Aug 13 2021 26.28 0.04 0.15% 25.87 26.39 25.755 16,819,516
Aug 12 2021 26.24 -0.54 -2.02% 26.96 27.05 25.94 18,213,986
Aug 11 2021 26.78 -0.75 -2.72% 27.31 27.53 26.66 19,643,472
Aug 10 2021 27.53 -0.48 -1.71% 27.63 27.9299 27.23 17,425,369
Aug 09 2021 28.01 -0.29 -1.02% 28.23 28.55 27.77 20,674,049
Aug 06 2021 28.30 -0.75 -2.58% 28.76 28.945 28.26 18,927,068
Aug 05 2021 29.05 -0.72 -2.42% 29.50 29.54 29.01 18,113,484
Aug 04 2021 29.77 -0.04 -0.13% 30.37 30.49 29.48 17,361,968
Aug 03 2021 29.81 -1.57 -5.0% 30.88 31.71 29.80 28,843,377
Aug 02 2021 31.38 1.17 3.87% 29.88 31.54 29.75 22,608,494
Jul 30 2021 30.21 0.72 2.44% 30.55 30.60 29.52 21,847,035
Jul 29 2021 29.49 -0.50 -1.67% 29.85 29.85 29.285 15,566,352
Jul 28 2021 29.99 -0.87 -2.82% 30.54 31.42 29.54 30,224,282
Jul 27 2021 30.86 1.01 3.38% 30.51 32.43 30.51 40,198,382
Jul 26 2021 29.85 -0.48 -1.58% 30.69 31.0601 29.85 20,612,821
Jul 23 2021 30.33 -0.14 -0.46% 29.82 30.44 29.74 23,156,985
Jul 22 2021 30.47 0.53 1.77% 30.12 30.94 29.70 24,507,731
Jul 21 2021 29.94 -2.03 -6.35% 31.25 31.36 29.87 22,975,895
Jul 20 2021 31.97 -2.94 -8.42% 34.64 35.23 31.53 35,132,517
Jul 19 2021 34.91 4.36 14.27% 32.31 37.04 32.00 78,913,895
Jul 16 2021 30.55 1.22 4.16% 28.69 30.62 28.51 26,538,845
Jul 15 2021 29.33 0.42 1.45% 29.68 30.02 29.14 33,216,472
Jul 14 2021 28.91 -0.68 -2.3% 28.89 29.96 28.65 26,876,685
Jul 13 2021 29.59 0.35 1.2% 29.25 29.70 28.61 21,915,887
Jul 12 2021 29.24 -0.19 -0.65% 29.51 29.66 29.03 13,938,413
Jul 09 2021 29.43 -2.12 -6.72% 30.59 30.79 29.28 23,233,614
Jul 08 2021 31.55 1.92 6.48% 32.24 32.47 31.03 36,792,421
Jul 07 2021 29.63 0.06 0.2% 29.25 30.63 29.19 19,468,494
Jul 06 2021 29.57 0.66 2.28% 28.64 30.45 28.63 25,205,054
Jul 05 2021 28.91 0.00 +0.00% 28.27 29.105 28.07 0
Jul 02 2021 28.91 -0.07 -0.24% 28.27 29.105 28.07 27,100,648
Jul 01 2021 28.98 -0.48 -1.63% 29.14 29.418 28.902 17,927,503
Jun 30 2021 29.46 -0.31 -1.04% 29.99 30.18 29.18 18,985,815
Jun 29 2021 29.77 0.63 2.16% 28.99 29.84 28.88 14,182,536


Your Recent History
AMEX
VXX
iPath Seri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.