ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

VXX iPath Series B S&P 500 VIX ShortTerm Futures ETN

44.17
-0.97 (-2.15%)
Feb 26 2025 - Closed
Delayed by 15 minutes

VXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 44.10 -1.04 -2.30% 44.57 45.44 43.04 6,516,560
Feb 25 2025 45.14 0.44 0.98% 45.00 47.03 44.02 13,477,737
Feb 24 2025 44.70 0.37 0.83% 43.85 45.76 43.08 8,892,928
Feb 21 2025 44.33 2.84 6.85% 41.51 44.865 41.49 13,507,952
Feb 20 2025 41.49 0.22 0.53% 41.31 42.30 41.04 6,612,332
Feb 19 2025 41.27 -0.53 -1.27% 42.20 42.20 41.27 4,506,261
Feb 18 2025 41.80 -0.20 -0.48% 41.75 42.165 41.44 5,813,426
Feb 14 2025 42.00 -0.06 -0.14% 42.0799 42.47 41.8299 4,102,551
Feb 13 2025 42.06 -0.81 -1.89% 42.81 43.2997 42.06 5,237,633
Feb 12 2025 42.87 -0.03 -0.07% 43.97 44.26 42.64 5,251,960
Feb 11 2025 42.90 0.05 0.12% 43.14 43.33 42.56 4,020,189
Feb 10 2025 42.85 -1.11 -2.53% 43.17 43.59 42.83 4,517,388
Feb 07 2025 43.96 1.43 3.36% 42.19 44.1157 42.13 4,457,156
Feb 06 2025 42.53 -0.27 -0.63% 42.39 43.33 42.34 3,452,783
Feb 05 2025 42.80 -0.89 -2.04% 43.74 44.30 42.70 3,778,603
Feb 04 2025 43.69 -1.38 -3.06% 44.52 45.07 43.42 4,981,921
Feb 03 2025 45.07 0.95 2.15% 47.13 48.20 43.48 11,015,207
Jan 31 2025 44.12 1.44 3.37% 42.14 44.72 41.92 7,281,337
Jan 30 2025 42.68 -0.23 -0.54% 42.30 43.24 42.16 3,755,668
Jan 29 2025 42.91 -0.11 -0.26% 42.90 44.56 42.66 4,444,320
Jan 28 2025 43.02 -1.47 -3.30% 44.00 45.21 42.735 5,951,612
Jan 27 2025 44.49 2.75 6.59% 46.70 46.8721 43.94 15,443,566
Jan 24 2025 41.74 -1.01 -2.36% 41.61 42.15 41.46 3,904,977
Jan 23 2025 42.75 0.00 0.00% 42.75 42.75 42.75 0
Jan 22 2025 42.75 0.64 1.52% 42.08 42.86 41.98 6,429,010
Jan 21 2025 42.11 -1.85 -4.21% 43.14 43.40 41.98 5,680,296
Jan 17 2025 43.96 0.34 0.78% 42.97 43.96 42.77 5,593,774
Jan 16 2025 43.62 0.07 0.16% 43.43 43.91 43.1125 4,298,590
Jan 15 2025 43.55 -3.87 -8.16% 45.05 45.155 43.43 8,264,254
Jan 14 2025 47.42 -1.10 -2.27% 47.63 49.06 46.424 4,706,417
Jan 13 2025 48.52 -0.93 -1.88% 51.11 51.50 48.12 6,035,444
Jan 10 2025 49.45 3.11 6.71% 47.93 50.47 47.59 7,020,549
Jan 08 2025 46.34 -0.07 -0.15% 47.08 48.61 45.93 6,459,977
Jan 07 2025 46.41 2.51 5.72% 43.49 47.40 43.43 5,985,113
Jan 06 2025 43.90 -0.20 -0.45% 43.82 44.88 43.28 3,952,518
Jan 03 2025 44.10 -2.74 -5.85% 46.00 46.30 44.09 4,033,973
Jan 02 2025 46.84 1.04 2.27% 45.10 49.0179 44.85 4,249,675
Dec 31 2024 45.80 0.27 0.59% 44.68 46.26 44.37 3,115,464
Dec 30 2024 45.53 1.10 2.48% 46.92 48.49 44.14 5,816,078
Dec 27 2024 44.43 1.88 4.42% 43.18 46.87 43.088 5,860,933
Dec 26 2024 42.55 0.27 0.64% 42.61 44.0158 42.255 3,575,171
Dec 24 2024 42.28 -2.10 -4.73% 43.97 44.05 42.18 2,884,268
Dec 23 2024 44.38 -3.70 -7.70% 46.92 48.82 44.38 4,010,830
Dec 20 2024 48.08 -8.06 -14.36% 55.82 55.98 47.625 10,825,808
Dec 19 2024 56.14 4.42 8.55% 49.59 56.85 48.89 11,305,496
Dec 18 2024 51.72 7.43 16.78% 44.00 51.89 43.38 8,089,009
Dec 17 2024 44.29 1.07 2.48% 43.75 44.50 43.24 4,098,695
Dec 16 2024 43.22 0.72 1.69% 42.30 43.46 42.30 2,993,967
Dec 13 2024 42.50 0.03 0.07% 41.97 43.03 41.75 2,835,630
Dec 12 2024 42.47 0.34 0.81% 42.24 42.92 41.8388 3,031,212
Dec 11 2024 42.13 -0.33 -0.78% 41.59 42.33 41.38 3,334,183
Dec 10 2024 42.46 -0.43 -1.00% 42.45 42.86 42.02 2,744,285
Dec 09 2024 42.89 1.13 2.71% 41.67 43.07 41.59 3,538,648
Dec 06 2024 41.76 -0.66 -1.56% 41.68 42.18 41.47 3,286,838
Dec 05 2024 42.42 0.09 0.21% 42.56 42.70 42.11 2,261,194
Dec 04 2024 42.33 0.26 0.62% 41.68 42.39 41.30 2,770,809
Dec 03 2024 42.07 -0.23 -0.54% 42.60 43.24 41.71 2,772,779
Dec 02 2024 42.30 -0.29 -0.67% 42.62 42.74 42.14 1,984,299