iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
BATS: VXX · Real-Time Price · USD
53.49
+0.61 (1.15%)
At close: May 28, 2025, 4:00 PM
51.69
-1.80 (-3.37%)
After-hours: May 28, 2025, 8:00 PM EDT

VXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202552.7753.8852.7653.4953.491.15%2,390,757
May 27, 202555.1355.8052.8352.8852.88-10.05%5,036,501
May 23, 202559.0059.3656.9158.7958.796.70%6,660,870
May 22, 202556.0256.3954.2155.1055.10-1.01%3,475,021
May 21, 202553.1456.3852.1655.6655.666.85%6,869,668
May 20, 202552.2853.3651.8852.0952.09-0.72%4,851,120
May 19, 202553.8854.2452.0752.4752.471.23%4,176,588
May 16, 202551.5952.3151.2451.8351.83-0.46%5,464,038
May 15, 202553.4353.9851.9952.0752.07-1.64%4,480,747
May 14, 202551.9153.1751.8152.9452.942.16%4,444,642
May 13, 202551.3651.9050.2951.8251.82-0.67%4,850,223
May 12, 202555.4455.5052.0952.1752.17-12.98%7,075,355
May 9, 202560.1760.6359.2859.9559.95-0.81%2,719,484
May 8, 202561.7862.2459.8560.4460.44-3.80%3,659,454
May 7, 202563.7364.9962.4662.8362.83-2.66%3,333,443
May 6, 202564.0564.7962.6964.5564.553.90%3,943,856
May 5, 202562.0062.6460.9562.1362.131.84%3,091,969
May 2, 202562.1762.7560.7961.0161.01-3.80%3,950,760
May 1, 202562.7564.5862.5763.4263.42-1.89%4,003,605
Apr 30, 202565.2268.4764.0264.6464.642.57%6,234,244
Apr 29, 202564.2864.6962.7563.0263.02-1.04%3,191,633
Apr 28, 202562.3266.1162.3263.6863.680.54%4,265,159
Apr 25, 202565.7867.2663.2163.3463.34-3.83%6,882,814
Apr 24, 202567.8268.0465.6265.8665.86-3.69%5,997,541
Apr 23, 202567.6170.7666.2968.3868.38-3.61%8,140,591
Apr 22, 202573.0873.4970.5770.9470.94-7.29%4,699,131
Apr 21, 202572.2577.6272.0676.5276.527.26%6,494,391
Apr 17, 202571.6773.1070.9471.3471.34-2.75%5,546,910
Apr 16, 202570.6675.3168.3973.3673.367.38%8,144,053
Apr 15, 202568.5069.3765.6968.3268.320.43%8,451,155
Apr 14, 202570.5275.7568.0368.0368.03-11.79%9,896,003
Apr 11, 202581.6485.7976.6477.1277.12-2.63%13,651,388
Apr 10, 202572.0987.0569.6179.2079.2016.83%25,099,949
Apr 9, 202587.1889.2363.3567.7967.79-20.64%19,785,829
Apr 8, 202567.8891.1967.3185.4285.4214.89%17,692,884
Apr 7, 202581.7484.8268.2374.3574.35-0.67%20,805,336
Apr 4, 202569.9376.4666.7274.8574.8519.78%27,054,994
Apr 3, 202557.5162.6155.9362.4962.4924.76%17,355,509
Apr 2, 202553.6553.6549.1850.0950.09-2.70%6,785,328
Apr 1, 202552.1754.0050.6951.4851.480.02%4,972,491
Mar 31, 202554.3555.3150.8451.4751.470.10%7,029,919
Mar 28, 202548.0651.7047.4751.4251.428.99%7,170,182
Mar 27, 202547.6848.4646.5947.1847.180.51%4,392,063
Mar 26, 202545.0047.9845.0046.9446.942.49%5,822,646
Mar 25, 202544.9445.8044.8545.8045.800.77%4,381,896
Mar 24, 202546.7146.7445.1645.4545.45-5.51%6,154,852
Mar 21, 202549.2449.9848.1048.1048.10-0.48%4,138,573
Mar 20, 202550.0150.3147.8948.3348.33-1.73%5,634,600
Mar 19, 202550.4150.8148.0049.1849.18-3.19%5,609,536
Mar 18, 202549.3051.6449.0350.8050.802.61%5,664,916