VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	36.24	36.33	35.67	35.81	-	-1.78%	3,870,906
Sep 3, 2025	37.17	37.26	36.44	36.46	36.46	-2.49%	6,615,532
Sep 2, 2025	38.21	38.94	37.35	37.39	37.39	3.09%	10,111,409
Aug 29, 2025	35.46	36.61	35.28	36.27	36.27	2.31%	6,043,847
Aug 28, 2025	35.52	36.04	35.37	35.45	35.45	-1.56%	3,863,502
Aug 27, 2025	36.00	36.49	35.60	36.01	36.01	0.42%	5,319,810
Aug 26, 2025	36.37	36.43	35.82	35.86	35.86	-0.77%	3,032,328
Aug 25, 2025	36.38	36.62	35.85	36.14	36.14	0.44%	4,390,658
Aug 22, 2025	39.04	39.09	35.97	35.98	35.98	-8.38%	17,176,325
Aug 21, 2025	39.14	39.81	38.83	39.27	39.27	1.55%	5,172,204
Aug 20, 2025	38.89	40.08	38.50	38.67	38.67	-0.39%	8,378,890
Aug 19, 2025	37.67	39.03	37.64	38.82	38.82	1.89%	7,862,288
Aug 18, 2025	38.97	38.99	37.89	38.10	38.10	-2.41%	5,746,285
Aug 15, 2025	38.91	39.36	38.78	39.04	39.04	-0.36%	6,855,030
Aug 14, 2025	39.79	39.85	38.94	39.18	39.18	0.41%	5,257,785
Aug 13, 2025	38.73	39.31	38.65	39.02	39.02	-0.71%	4,947,871
Aug 12, 2025	40.22	40.30	39.20	39.30	39.30	-4.15%	9,671,541
Aug 11, 2025	40.67	41.23	40.36	41.00	41.00	0.47%	4,450,122
Aug 8, 2025	41.56	41.68	40.75	40.81	40.81	-3.32%	5,894,567
Aug 7, 2025	41.36	42.90	41.20	42.21	42.21	0.67%	4,716,622
Aug 6, 2025	43.15	43.47	41.88	41.93	41.93	-3.05%	4,312,792
Aug 5, 2025	42.64	44.53	42.64	43.25	43.25	0.77%	5,201,239
Aug 4, 2025	44.63	44.74	42.85	42.92	42.92	-6.51%	6,242,184
Aug 1, 2025	44.53	46.97	44.49	45.91	45.91	8.13%	17,797,223
Jul 31, 2025	41.39	42.78	41.11	42.46	42.46	0.17%	7,016,502
Jul 30, 2025	41.94	43.00	41.55	42.39	42.39	0.69%	5,531,186
Jul 29, 2025	40.69	42.36	40.46	42.10	42.10	2.31%	5,370,121
Jul 28, 2025	41.45	41.74	41.14	41.15	41.15	-2.79%	4,809,768
Jul 25, 2025	42.81	42.85	42.22	42.33	42.33	-0.82%	3,470,395
Jul 24, 2025	42.51	42.82	42.16	42.68	42.68	-0.30%	3,718,422
Jul 23, 2025	43.98	44.35	42.70	42.81	42.81	-4.12%	6,670,832
Jul 22, 2025	44.59	45.77	44.41	44.65	44.65	-0.47%	3,731,312
Jul 21, 2025	44.64	44.86	43.89	44.86	44.86	-0.33%	5,082,549
Jul 18, 2025	45.24	45.64	45.01	45.01	45.01	-1.83%	4,893,808
Jul 17, 2025	45.65	45.96	45.43	45.85	45.85	-0.13%	2,799,949
Jul 16, 2025	45.48	48.10	45.22	45.91	45.91	0.66%	8,585,103
Jul 15, 2025	44.91	45.67	44.84	45.61	45.61	-0.57%	4,746,566
Jul 14, 2025	45.67	45.95	45.36	45.87	45.87	1.48%	3,997,384
Jul 11, 2025	45.89	46.02	44.69	45.20	45.20	0.56%	3,455,325
Jul 10, 2025	45.09	45.39	44.77	44.95	44.95	-0.68%	3,183,876
Jul 9, 2025	45.74	46.20	45.23	45.26	45.26	-3.39%	4,529,655
Jul 8, 2025	47.13	47.31	46.55	46.85	46.85	-2.68%	3,864,340
Jul 7, 2025	48.08	48.97	47.82	48.14	48.14	1.20%	4,525,166
Jul 3, 2025	47.06	47.63	46.81	47.57	47.57	-0.71%	2,672,568
Jul 2, 2025	48.07	48.26	47.44	47.91	47.91	-0.27%	3,403,729
Jul 1, 2025	48.34	48.40	47.53	48.04	48.04	-0.02%	3,418,192
Jun 30, 2025	47.74	48.45	47.61	48.05	48.05	-0.46%	3,297,134
Jun 27, 2025	47.88	49.29	47.84	48.27	48.27	-0.29%	3,870,819
Jun 26, 2025	48.50	48.50	47.98	48.41	48.41	-0.23%	2,976,707
Jun 25, 2025	48.60	49.36	48.48	48.52	48.52	-1.28%	3,228,850