Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
VXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 15.61 | 0.82 | 5.54% | 14.35 | 15.68 | 14.18 | 36,534,470 |
| Apr 12 2024 | 14.79 | 1.20 | 8.83% | 14.20 | 15.485 | 14.20 | 50,345,862 |
| Apr 11 2024 | 13.59 | -0.27 | -1.95% | 13.90 | 14.44 | 13.53 | 19,211,050 |
| Apr 10 2024 | 13.86 | 0.26 | 1.91% | 13.94 | 14.39 | 13.79 | 35,422,585 |
| Apr 09 2024 | 13.60 | -0.10 | -0.73% | 13.64 | 14.21 | 13.53 | 22,299,480 |
| Apr 08 2024 | 13.70 | -0.56 | -3.93% | 14.00 | 14.12 | 13.59 | 17,304,062 |
| Apr 05 2024 | 14.26 | 0.27 | 1.89% | 14.18 | 14.43 | 13.78 | 31,998,275 |
| Apr 04 2024 | 13.995 | 0.64 | 4.75% | 13.16 | 14.41 | 13.03 | 35,929,993 |
| Apr 03 2024 | 13.36 | -0.09 | -0.67% | 13.66 | 13.73 | 13.22 | 15,007,395 |
| Apr 02 2024 | 13.45 | 0.31 | 2.36% | 13.59 | 13.95 | 13.45 | 20,116,680 |
| Apr 01 2024 | 13.14 | 0.17 | 1.31% | 12.99 | 13.33 | 12.925 | 11,416,278 |
| Mar 28 2024 | 12.97 | 0.20 | 1.57% | 12.80 | 13.01 | 12.73 | 10,736,083 |
| Mar 27 2024 | 12.77 | -0.24 | -1.84% | 12.84 | 13.07 | 12.76 | 9,788,117 |
| Mar 26 2024 | 13.01 | -0.07 | -0.54% | 12.94 | 13.01 | 12.79 | 10,488,533 |
| Mar 25 2024 | 13.08 | -0.05 | -0.38% | 13.14 | 13.15 | 12.925 | 6,548,037 |
| Mar 22 2024 | 13.13 | 0.06 | 0.46% | 13.13 | 13.20 | 12.92 | 9,436,222 |
| Mar 21 2024 | 13.07 | -0.12 | -0.91% | 13.01 | 13.25 | 12.95 | 12,550,428 |
| Mar 20 2024 | 13.19 | -0.28 | -2.08% | 13.50 | 13.55 | 13.125 | 17,412,239 |
| Mar 19 2024 | 13.47 | -0.39 | -2.81% | 13.89 | 13.96 | 13.46 | 11,739,542 |
| Mar 18 2024 | 13.86 | -0.33 | -2.33% | 13.97 | 13.9858 | 13.74 | 12,123,606 |
| Mar 15 2024 | 14.19 | 0.28 | 2.01% | 14.1223 | 14.71 | 13.985 | 21,943,403 |
| Mar 14 2024 | 13.91 | 0.35 | 2.58% | 13.47 | 14.45 | 13.39 | 29,345,624 |
| Mar 13 2024 | 13.56 | -0.07 | -0.51% | 13.57 | 13.69 | 13.48 | 7,518,654 |
| Mar 12 2024 | 13.63 | -0.70 | -4.88% | 13.98 | 14.17 | 13.585 | 14,628,857 |
| Mar 11 2024 | 14.33 | -0.15 | -1.04% | 14.61 | 14.8613 | 14.195 | 11,389,011 |
| Mar 08 2024 | 14.48 | 0.37 | 2.62% | 13.91 | 14.96 | 13.82 | 21,092,312 |
| Mar 07 2024 | 14.11 | -0.07 | -0.49% | 13.88 | 14.29 | 13.86 | 10,342,808 |
| Mar 06 2024 | 14.18 | 0.05 | 0.35% | 13.80 | 14.30 | 13.72 | 14,465,690 |
| Mar 05 2024 | 14.13 | 0.56 | 4.13% | 13.70 | 14.545 | 13.6801 | 21,695,847 |
| Mar 04 2024 | 13.57 | -0.03 | -0.22% | 13.54 | 13.65 | 13.49 | 5,628,602 |
| Mar 01 2024 | 13.60 | 0.04 | 0.29% | 13.43 | 13.68 | 13.35 | 10,587,823 |
| Feb 29 2024 | 13.56 | -0.19 | -1.38% | 13.50 | 13.87 | 13.49 | 11,211,181 |
| Feb 28 2024 | 13.75 | 0.22 | 1.63% | 13.62 | 13.86 | 13.59 | 7,440,739 |
| Feb 27 2024 | 13.53 | -0.26 | -1.89% | 13.62 | 13.69 | 13.504 | 7,266,924 |
| Feb 26 2024 | 13.79 | -0.14 | -1.01% | 13.81 | 13.86 | 13.715 | 6,865,787 |
| Feb 23 2024 | 13.93 | -0.53 | -3.67% | 14.219 | 14.32 | 13.91 | 10,433,382 |
| Feb 22 2024 | 14.46 | -0.28 | -1.90% | 14.18 | 14.49 | 13.99 | 12,234,497 |
| Feb 21 2024 | 14.74 | -0.13 | -0.87% | 14.9464 | 15.09 | 14.70 | 15,005,229 |
| Feb 20 2024 | 14.87 | 0.47 | 3.26% | 14.62 | 15.24 | 14.55 | 18,994,141 |
| Feb 16 2024 | 14.40 | -0.02 | -0.14% | 14.51 | 14.625 | 14.12 | 12,619,307 |
| Feb 15 2024 | 14.42 | -0.15 | -1.03% | 14.40 | 14.715 | 14.305 | 12,592,488 |
| Feb 14 2024 | 14.57 | -0.76 | -4.96% | 14.75 | 15.06 | 14.46 | 22,267,986 |
| Feb 13 2024 | 15.33 | 1.01 | 7.05% | 14.79 | 16.31 | 14.66 | 29,867,414 |
| Feb 12 2024 | 14.32 | 0.30 | 2.14% | 13.93 | 14.465 | 13.89 | 12,292,363 |
| Feb 09 2024 | 14.02 | 0.10 | 0.72% | 13.86 | 14.07 | 13.75 | 7,906,532 |
| Feb 08 2024 | 13.92 | -0.08 | -0.57% | 13.96 | 14.17 | 13.87 | 7,169,269 |
| Feb 07 2024 | 14.00 | -0.05 | -0.36% | 13.92 | 14.12 | 13.90 | 9,085,975 |
| Feb 06 2024 | 14.05 | -0.35 | -2.43% | 14.27 | 14.4393 | 14.03 | 8,311,665 |
| Feb 05 2024 | 14.40 | -0.59 | -3.94% | 14.86 | 15.17 | 14.36 | 11,151,861 |
| Feb 02 2024 | 14.99 | -0.02 | -0.13% | 14.94 | 15.11 | 14.715 | 9,933,881 |
| Feb 01 2024 | 15.01 | -0.12 | -0.79% | 14.95 | 15.29 | 14.70 | 11,478,489 |
| Jan 31 2024 | 15.13 | 0.73 | 5.07% | 14.43 | 15.25 | 14.39 | 19,915,599 |
| Jan 30 2024 | 14.40 | -0.19 | -1.30% | 14.54 | 14.57 | 14.36 | 7,396,414 |
| Jan 29 2024 | 14.59 | 0.06 | 0.41% | 14.54 | 14.804 | 14.49 | 8,429,146 |
| Jan 26 2024 | 14.53 | -0.08 | -0.55% | 14.61 | 14.69 | 14.34 | 8,372,128 |
| Jan 25 2024 | 14.61 | 0.16 | 1.11% | 14.42 | 14.67 | 14.34 | 8,502,792 |
| Jan 24 2024 | 14.45 | 0.37 | 2.63% | 13.97 | 14.46 | 13.9305 | 11,421,512 |
| Jan 23 2024 | 14.08 | -0.42 | -2.90% | 14.31 | 14.35 | 14.07 | 7,734,221 |
| Jan 22 2024 | 14.50 | -0.50 | -3.33% | 14.81 | 14.92 | 14.45 | 9,862,649 |
| Jan 19 2024 | 15.00 | -0.39 | -2.53% | 15.08 | 15.1818 | 14.88 | 10,843,439 |
| Jan 18 2024 | 15.39 | -0.55 | -3.45% | 15.54 | 15.90 | 15.32 | 10,504,565 |
| Jan 17 2024 | 15.94 | 0.58 | 3.78% | 15.82 | 16.30 | 15.55 | 15,046,099 |
