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 |