Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 46.78 | -2.81 | -5.67% | 48.05 | 48.46 | 46.72 | 8,914,909 |
| Jul 25 2024 | 49.59 | 0.40 | 0.81% | 48.5677 | 51.04 | 46.61 | 17,211,253 |
| Jul 24 2024 | 49.19 | 38.36 | 354.20% | 44.70 | 49.67 | 44.67 | 15,172,988 |
| Jul 23 2024 | 10.83 | -0.09 | -0.82% | 10.92 | 10.9701 | 10.67 | 13,094,456 |
| Jul 22 2024 | 10.92 | -0.61 | -5.29% | 11.31 | 11.355 | 10.845 | 16,513,747 |
| Jul 19 2024 | 11.53 | 0.47 | 4.25% | 11.24 | 11.67 | 11.09 | 26,980,154 |
| Jul 18 2024 | 11.06 | 0.31 | 2.88% | 10.50 | 11.2223 | 10.4401 | 23,514,028 |
| Jul 17 2024 | 10.75 | 0.34 | 3.27% | 10.66 | 10.885 | 10.52 | 25,716,549 |
| Jul 16 2024 | 10.41 | 0.10 | 0.97% | 10.29 | 10.41 | 10.24 | 9,496,740 |
| Jul 15 2024 | 10.31 | 0.15 | 1.48% | 10.08 | 10.35 | 10.03 | 10,333,004 |
| Jul 12 2024 | 10.16 | -0.18 | -1.74% | 10.175 | 10.18 | 9.995 | 11,936,357 |
| Jul 11 2024 | 10.34 | 0.06 | 0.58% | 10.16 | 10.465 | 10.1438 | 18,199,762 |
| Jul 10 2024 | 10.28 | -0.02 | -0.19% | 10.31 | 10.32 | 10.14 | 8,342,222 |
| Jul 09 2024 | 10.30 | 0.03 | 0.29% | 10.26 | 10.365 | 10.22 | 5,140,241 |
| Jul 08 2024 | 10.27 | -0.19 | -1.82% | 10.34 | 10.35 | 10.21 | 6,843,030 |
| Jul 05 2024 | 10.46 | 0.04 | 0.38% | 10.38 | 10.54 | 10.365 | 6,904,283 |
| Jul 03 2024 | 10.42 | 0.05 | 0.48% | 10.35 | 10.4512 | 10.32 | 4,513,983 |
| Jul 02 2024 | 10.37 | -0.12 | -1.14% | 10.55 | 10.56 | 10.34 | 5,038,407 |
| Jul 01 2024 | 10.49 | -0.32 | -2.96% | 10.81 | 10.86 | 10.49 | 9,377,269 |
| Jun 28 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 0 |
| Jun 27 2024 | 10.81 | -0.07 | -0.64% | 10.88 | 10.90 | 10.78 | 7,062,678 |
| Jun 26 2024 | 10.88 | -0.12 | -1.09% | 11.01 | 11.06 | 10.85 | 7,399,074 |
| Jun 25 2024 | 11.00 | -0.20 | -1.79% | 11.19 | 11.27 | 10.95 | 7,291,633 |
| Jun 24 2024 | 11.20 | -0.09 | -0.80% | 11.36 | 11.38 | 11.08 | 10,957,561 |
| Jun 21 2024 | 11.29 | -0.26 | -2.25% | 11.58 | 11.71 | 11.19 | 11,454,430 |
| Jun 20 2024 | 11.55 | 0.42 | 3.77% | 11.11 | 11.58 | 11.095 | 12,964,935 |
| Jun 18 2024 | 11.13 | -0.06 | -0.54% | 11.04 | 11.24 | 11.005 | 8,232,674 |
| Jun 17 2024 | 11.19 | -0.02 | -0.18% | 11.23 | 11.37 | 11.0407 | 14,804,779 |
| Jun 14 2024 | 11.21 | 0.35 | 3.22% | 11.15 | 11.44 | 11.06 | 15,155,672 |
| Jun 13 2024 | 10.86 | -0.03 | -0.28% | 10.86 | 11.175 | 10.815 | 10,554,774 |
| Jun 12 2024 | 10.89 | -0.22 | -1.98% | 10.87 | 10.99 | 10.805 | 13,270,427 |
| Jun 11 2024 | 11.11 | 0.01 | 0.09% | 11.25 | 11.40 | 11.07 | 9,162,678 |
| Jun 10 2024 | 11.10 | -0.03 | -0.27% | 11.29 | 11.35 | 11.07 | 7,856,149 |
| Jun 07 2024 | 11.13 | -0.12 | -1.07% | 11.23 | 11.275 | 11.03 | 13,114,334 |
| Jun 06 2024 | 11.25 | -0.06 | -0.53% | 11.25 | 11.37 | 11.19 | 8,782,276 |
| Jun 05 2024 | 11.31 | -0.21 | -1.82% | 11.37 | 11.62 | 11.26 | 9,620,712 |
| Jun 04 2024 | 11.52 | 0.06 | 0.52% | 11.65 | 11.845 | 11.46 | 16,157,711 |
| Jun 03 2024 | 11.46 | -0.07 | -0.61% | 11.41 | 11.90 | 11.36 | 14,397,314 |
| May 31 2024 | 11.53 | -0.36 | -3.03% | 11.72 | 12.21 | 11.50 | 18,300,423 |
| May 30 2024 | 11.89 | -0.04 | -0.34% | 11.94 | 12.12 | 11.67 | 12,726,884 |
| May 29 2024 | 11.93 | 0.44 | 3.83% | 12.00 | 12.0401 | 11.73 | 13,786,733 |
| May 28 2024 | 11.49 | 0.24 | 2.13% | 11.21 | 11.69 | 11.19 | 15,697,947 |
| May 24 2024 | 11.25 | -0.34 | -2.93% | 11.53 | 11.54 | 11.19 | 11,586,315 |
| May 23 2024 | 11.59 | 0.16 | 1.40% | 11.20 | 11.73 | 11.14 | 22,321,612 |
| May 22 2024 | 11.43 | 0.24 | 2.14% | 11.23 | 11.55 | 11.12 | 17,912,322 |
| May 21 2024 | 11.19 | -0.19 | -1.67% | 11.3939 | 11.42 | 11.16 | 8,340,883 |
| May 20 2024 | 11.38 | 0.02 | 0.18% | 11.37 | 11.46 | 11.25 | 8,893,504 |
| May 17 2024 | 11.36 | -0.15 | -1.30% | 11.50 | 11.55 | 11.34 | 9,218,046 |
| May 16 2024 | 11.51 | -0.01 | -0.09% | 11.52 | 11.635 | 11.48 | 10,932,349 |
| May 15 2024 | 11.52 | -0.47 | -3.92% | 11.75 | 11.86 | 11.52 | 8,874,844 |
| May 14 2024 | 11.99 | -0.20 | -1.64% | 12.19 | 12.27 | 11.94 | 6,894,360 |
| May 13 2024 | 12.19 | 0.13 | 1.08% | 12.04 | 12.26 | 12.01 | 9,650,073 |
| May 10 2024 | 12.06 | -0.17 | -1.39% | 12.22 | 12.26 | 12.04 | 8,595,289 |
| May 09 2024 | 12.23 | -0.05 | -0.41% | 12.28 | 12.41 | 12.21 | 11,543,929 |
| May 08 2024 | 12.28 | -0.12 | -0.97% | 12.41 | 12.43 | 12.2647 | 7,546,899 |
| May 07 2024 | 12.40 | -0.01 | -0.08% | 12.39 | 12.51 | 12.375 | 10,256,747 |
| May 06 2024 | 12.41 | -0.38 | -2.97% | 12.59 | 12.61 | 12.41 | 8,535,939 |
| May 03 2024 | 12.79 | -0.45 | -3.40% | 12.77 | 13.03 | 12.72 | 15,066,137 |
| May 02 2024 | 13.24 | -0.45 | -3.29% | 13.40 | 13.77 | 13.18 | 9,451,549 |
| May 01 2024 | 13.69 | 0.08 | 0.59% | 13.75 | 13.86 | 13.08 | 19,239,932 |
| Apr 30 2024 | 13.61 | 0.41 | 3.11% | 13.25 | 13.64 | 13.09 | 11,123,409 |
| Apr 29 2024 | 13.20 | -0.23 | -1.71% | 13.29 | 13.49 | 13.11 | 8,716,291 |
