VXX

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

VXX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 28 2021 29.14 -0.01 -0.03% 28.98 29.63 28.84 16,934,200
Jun 25 2021 29.15 -0.55 -1.85% 29.56 29.90 29.15 15,846,798
Jun 24 2021 29.70 -0.59 -1.95% 29.52 29.88 29.42 14,233,460
Jun 23 2021 30.29 -0.58 -1.88% 30.47 30.62 29.97 14,996,534
Jun 22 2021 30.87 -1.67 -5.13% 32.79 32.91 30.86 18,381,582
Jun 21 2021 32.54 -2.15 -6.2% 33.45 34.48 32.04 23,000,010
Jun 18 2021 34.69 2.80 8.78% 33.39 34.88 32.50 50,070,889
Jun 17 2021 31.89 -0.18 -0.56% 32.16 32.585 30.775 31,098,679
Jun 16 2021 32.07 0.28 0.88% 31.37 32.929 30.81 49,018,577
Jun 15 2021 31.79 0.68 2.19% 31.25 32.03 31.10 21,461,672
Jun 14 2021 31.11 0.29 0.94% 30.73 31.69 30.63 20,263,521
Jun 11 2021 30.82 -0.91 -2.87% 31.06 31.16 30.58 19,739,987
Jun 10 2021 31.73 -1.95 -5.79% 32.79 32.98 31.64 24,210,337
Jun 09 2021 33.68 0.54 1.63% 32.81 33.91 32.76 16,077,442
Jun 08 2021 33.14 0.35 1.07% 32.60 33.88 32.52 20,474,482
Jun 07 2021 32.79 -0.60 -1.8% 33.36 33.70 32.72 14,123,216
Jun 04 2021 33.39 -1.86 -5.28% 34.13 34.13 33.25 19,738,068
Jun 03 2021 35.25 0.64 1.85% 35.6757 36.18 34.7219 24,610,272
Jun 02 2021 34.61 -0.92 -2.59% 35.12 35.45 34.11 19,872,106
Jun 01 2021 35.53 0.83 2.39% 33.85 35.57 33.6795 19,143,887
May 31 2021 34.70 0.00 +0.00% 33.82 34.75 33.66 0
May 28 2021 34.70 0.54 1.58% 33.82 34.75 33.66 16,881,849
May 27 2021 34.16 -1.74 -4.85% 35.50 35.52 33.93 18,821,008
May 26 2021 35.90 -1.80 -4.77% 37.16 37.27 35.75 22,810,135
May 25 2021 37.70 -0.03 -0.08% 37.47 38.35 37.375 18,718,188
May 24 2021 37.73 -1.75 -4.43% 38.67 38.73 37.30 15,604,276
May 21 2021 39.48 -0.51 -1.28% 39.33 40.02 38.85 24,558,859
May 20 2021 39.99 -2.36 -5.57% 41.18 41.76 39.60 29,481,496
May 19 2021 42.35 1.90 4.7% 43.11 46.32 42.055 64,699,343
May 18 2021 40.45 0.58 1.45% 39.38 40.61 38.42 27,906,304
May 17 2021 39.87 1.27 3.28% 39.37 41.41 38.65 33,749,786
May 14 2021 38.605 -5.15 -11.76% 41.47 41.50 38.22 22,578,933
May 13 2021 43.75 -4.65 -9.6% 45.68 45.71 42.44 43,165,017
May 12 2021 48.395 7.19 17.44% 42.78 49.95 42.66 71,953,118
May 11 2021 41.21 2.86 7.46% 40.53 42.15 39.30 40,219,023
May 10 2021 38.35 1.61 4.38% 36.68 38.40 36.04 24,394,198
May 07 2021 36.74 -2.21 -5.67% 38.93 39.03 36.575 18,375,691
May 06 2021 38.95 -0.24 -0.61% 39.30 40.88 38.825 22,058,227
May 05 2021 39.19 -1.02 -2.54% 39.50 40.425 38.48 20,273,278
May 04 2021 40.21 1.46 3.77% 39.75 42.39 39.46 35,487,433
May 03 2021 38.75 -1.41 -3.51% 39.20 39.62 38.70 15,425,736
Apr 30 2021 40.16 1.59 4.12% 39.41 40.53 38.93 18,097,808
Apr 29 2021 38.57 -0.30 -0.77% 38.15 40.17 38.00 21,631,720
Apr 28 2021 38.87 -0.14 -0.36% 38.84 39.39 38.49 14,299,252
Apr 27 2021 39.01 -0.81 -2.03% 39.59 40.2401 38.84 13,824,259
Apr 26 2021 39.82 -0.35 -0.87% 39.77 40.4278 39.632 11,469,533
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210724 14:24:24