iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
BATS: VXX · Real-Time Price · USD
43.96
+0.34 (0.78%)
At close: Jan 17, 2025, 4:00 PM
42.90
-1.06 (-2.41%)
Pre-market: Jan 21, 2025, 5:02 AM EST
VXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 42.97 | 43.96 | 42.77 | 43.96 | 43.96 | 0.78% | 5,609,554 |
| Jan 16, 2025 | 43.43 | 43.91 | 43.11 | 43.62 | 43.62 | 0.16% | 4,314,198 |
| Jan 15, 2025 | 45.05 | 45.16 | 43.43 | 43.55 | 43.55 | -8.16% | 8,376,192 |
| Jan 14, 2025 | 47.63 | 49.06 | 46.42 | 47.42 | 47.42 | -2.27% | 4,712,752 |
| Jan 13, 2025 | 51.11 | 51.50 | 48.12 | 48.52 | 48.52 | -1.88% | 6,044,336 |
| Jan 10, 2025 | 47.93 | 50.47 | 47.59 | 49.45 | 49.45 | 6.71% | 7,039,601 |
| Jan 8, 2025 | 47.08 | 48.61 | 45.93 | 46.34 | 46.34 | -0.15% | 6,497,547 |
| Jan 7, 2025 | 43.49 | 47.40 | 43.40 | 46.41 | 46.41 | 5.72% | 6,018,701 |
| Jan 6, 2025 | 43.82 | 44.88 | 43.28 | 43.90 | 43.90 | -0.45% | 3,990,221 |
| Jan 3, 2025 | 46.00 | 46.30 | 44.09 | 44.10 | 44.10 | -5.85% | 4,061,201 |
| Jan 2, 2025 | 45.10 | 49.02 | 44.85 | 46.84 | 46.84 | 2.27% | 4,290,406 |
| Dec 31, 2024 | 44.68 | 46.26 | 44.37 | 45.80 | 45.80 | 0.59% | 3,119,715 |
| Dec 30, 2024 | 46.92 | 48.49 | 44.14 | 45.53 | 45.53 | 2.48% | 5,877,384 |
| Dec 27, 2024 | 43.18 | 46.87 | 43.09 | 44.43 | 44.43 | 4.42% | 5,905,669 |
| Dec 26, 2024 | 42.61 | 44.02 | 42.26 | 42.55 | 42.55 | 0.64% | 3,623,184 |
| Dec 24, 2024 | 43.97 | 44.05 | 42.18 | 42.28 | 42.28 | -4.73% | 2,884,268 |
| Dec 23, 2024 | 46.92 | 48.82 | 44.38 | 44.38 | 44.38 | -7.70% | 4,045,915 |
| Dec 20, 2024 | 55.82 | 55.98 | 47.63 | 48.08 | 48.08 | -14.36% | 10,973,882 |
| Dec 19, 2024 | 49.59 | 56.85 | 48.89 | 56.14 | 56.14 | 8.55% | 11,428,162 |
| Dec 18, 2024 | 44.00 | 51.89 | 43.38 | 51.72 | 51.72 | 16.78% | 8,144,114 |
| Dec 17, 2024 | 43.75 | 44.50 | 43.24 | 44.29 | 44.29 | 2.48% | 4,126,272 |
| Dec 16, 2024 | 42.30 | 43.46 | 42.30 | 43.22 | 43.22 | 1.69% | 3,032,275 |
| Dec 13, 2024 | 41.97 | 43.03 | 41.75 | 42.50 | 42.50 | 0.07% | 2,852,963 |
| Dec 12, 2024 | 42.24 | 42.92 | 41.84 | 42.47 | 42.47 | 0.81% | 3,060,360 |
| Dec 11, 2024 | 41.59 | 42.33 | 41.38 | 42.13 | 42.13 | -0.78% | 3,377,394 |
| Dec 10, 2024 | 42.45 | 42.86 | 42.02 | 42.46 | 42.46 | -1.00% | 2,799,792 |
| Dec 9, 2024 | 41.67 | 43.07 | 41.59 | 42.89 | 42.89 | 2.71% | 3,579,438 |
| Dec 6, 2024 | 41.68 | 42.18 | 41.47 | 41.76 | 41.76 | -1.56% | 3,308,943 |
| Dec 5, 2024 | 42.56 | 42.70 | 42.11 | 42.42 | 42.42 | 0.21% | 2,279,386 |
| Dec 4, 2024 | 41.68 | 42.39 | 41.30 | 42.33 | 42.33 | 0.62% | 2,802,377 |
| Dec 3, 2024 | 42.60 | 43.24 | 41.71 | 42.07 | 42.07 | -0.54% | 2,801,421 |
| Dec 2, 2024 | 42.62 | 42.74 | 42.14 | 42.30 | 42.30 | -0.67% | 1,993,409 |
| Nov 29, 2024 | 43.00 | 43.08 | 42.42 | 42.59 | 42.59 | -1.99% | 2,111,757 |
| Nov 27, 2024 | 43.69 | 44.82 | 43.32 | 43.45 | 43.45 | -0.37% | 2,624,954 |
| Nov 26, 2024 | 44.04 | 44.06 | 43.23 | 43.61 | 43.61 | -0.62% | 2,997,238 |
| Nov 25, 2024 | 44.39 | 46.25 | 43.88 | 43.88 | 43.88 | -4.11% | 3,644,270 |
| Nov 22, 2024 | 47.29 | 47.56 | 45.72 | 45.76 | 45.76 | -3.97% | 4,059,510 |
| Nov 21, 2024 | 46.58 | 49.27 | 46.43 | 47.65 | 47.65 | -0.79% | 5,656,180 |
| Nov 20, 2024 | 46.43 | 49.83 | 46.34 | 48.03 | 48.03 | 3.56% | 7,870,478 |
| Nov 19, 2024 | 47.52 | 47.62 | 45.21 | 46.38 | 46.38 | 3.32% | 6,250,695 |
| Nov 18, 2024 | 46.31 | 46.64 | 44.15 | 44.89 | 44.89 | -3.65% | 4,356,053 |
| Nov 15, 2024 | 44.16 | 48.63 | 43.95 | 46.59 | 46.59 | 7.15% | 8,239,885 |
| Nov 14, 2024 | 43.27 | 43.84 | 42.78 | 43.48 | 43.48 | -0.13% | 3,466,660 |
| Nov 13, 2024 | 44.24 | 44.78 | 43.35 | 43.54 | 43.54 | -2.21% | 3,026,143 |
| Nov 12, 2024 | 44.92 | 45.73 | 44.36 | 44.52 | 44.52 | -0.29% | 3,233,376 |
| Nov 11, 2024 | 44.37 | 44.75 | 43.92 | 44.65 | 44.65 | -0.27% | 3,168,902 |
| Nov 8, 2024 | 45.03 | 45.61 | 44.57 | 44.77 | 44.77 | -0.71% | 3,230,181 |
| Nov 7, 2024 | 45.74 | 45.74 | 44.84 | 45.09 | 45.09 | -3.53% | 4,386,697 |
| Nov 6, 2024 | 46.00 | 48.49 | 46.00 | 46.74 | 46.74 | -9.33% | 7,838,976 |
| Nov 5, 2024 | 53.69 | 53.69 | 51.41 | 51.55 | 51.55 | -5.36% | 6,254,737 |
| Nov 4, 2024 | 56.37 | 56.71 | 54.15 | 54.47 | 54.47 | -4.19% | 4,552,875 |
| Nov 1, 2024 | 56.31 | 57.05 | 54.96 | 56.85 | 56.85 | -1.76% | 6,145,103 |
| Oct 31, 2024 | 55.21 | 58.00 | 55.10 | 57.87 | 57.87 | 7.65% | 7,310,092 |
| Oct 30, 2024 | 52.95 | 53.92 | 52.12 | 53.76 | 53.76 | 2.44% | 3,054,689 |
| Oct 29, 2024 | 52.84 | 53.25 | 51.71 | 52.48 | 52.48 | -0.44% | 2,947,222 |
| Oct 28, 2024 | 53.06 | 53.38 | 52.01 | 52.71 | 52.71 | -4.67% | 3,930,978 |
| Oct 25, 2024 | 52.19 | 55.39 | 51.72 | 55.29 | 55.29 | 4.70% | 4,707,778 |
| Oct 24, 2024 | 52.53 | 55.25 | 52.47 | 52.81 | 52.81 | -1.69% | 3,981,106 |
| Oct 23, 2024 | 51.75 | 55.09 | 51.61 | 53.72 | 53.72 | 5.02% | 5,477,638 |
| Oct 22, 2024 | 52.04 | 52.57 | 50.81 | 51.15 | 51.15 | -0.39% | 2,799,325 |
| Oct 21, 2024 | 51.60 | 52.71 | 51.09 | 51.35 | 51.35 | 0.27% | 2,856,604 |
| Oct 18, 2024 | 52.09 | 52.39 | 51.14 | 51.21 | 51.21 | -2.36% | 2,487,258 |
| Oct 17, 2024 | 52.81 | 53.50 | 52.34 | 52.45 | 52.45 | -1.65% | 2,145,717 |
| Oct 16, 2024 | 53.72 | 54.61 | 52.97 | 53.33 | 53.33 | -0.97% | 2,986,468 |
| Oct 15, 2024 | 51.23 | 54.08 | 50.86 | 53.85 | 53.85 | 3.26% | 5,534,039 |
| Oct 14, 2024 | 53.31 | 53.52 | 51.59 | 52.15 | 52.15 | -3.55% | 2,861,634 |
| Oct 11, 2024 | 54.81 | 54.90 | 53.63 | 54.07 | 54.07 | -1.17% | 3,442,159 |
| Oct 10, 2024 | 54.28 | 55.45 | 54.19 | 54.71 | 54.71 | 1.26% | 3,561,582 |
| Oct 9, 2024 | 55.00 | 55.28 | 53.72 | 54.03 | 54.03 | -2.46% | 3,568,310 |
| Oct 8, 2024 | 55.68 | 56.36 | 54.68 | 55.39 | 55.39 | -4.04% | 4,079,355 |
| Oct 7, 2024 | 53.97 | 58.16 | 53.85 | 57.72 | 57.72 | 8.91% | 5,437,847 |
| Oct 4, 2024 | 53.89 | 54.75 | 52.72 | 53.00 | 53.00 | -3.79% | 4,292,721 |
| Oct 3, 2024 | 53.90 | 55.40 | 53.01 | 55.09 | 55.09 | 4.52% | 4,488,266 |
| Oct 2, 2024 | 53.53 | 55.12 | 52.39 | 52.71 | 52.71 | -1.35% | 4,441,547 |
| Oct 1, 2024 | 49.50 | 54.06 | 49.50 | 53.43 | 53.43 | 7.72% | 11,330,766 |
| Sep 30, 2024 | 51.00 | 52.17 | 49.53 | 49.60 | 49.60 | -2.23% | 3,843,865 |
| Sep 27, 2024 | 48.40 | 50.77 | 48.34 | 50.73 | 50.73 | 4.64% | 3,286,524 |
| Sep 26, 2024 | 48.15 | 48.95 | 48.00 | 48.48 | 48.48 | 0.14% | 2,758,277 |
| Sep 25, 2024 | 48.03 | 48.59 | 47.44 | 48.41 | 48.41 | 1.36% | 2,901,565 |
| Sep 24, 2024 | 47.45 | 49.36 | 47.15 | 47.76 | 47.76 | 0.06% | 2,841,264 |
| Sep 23, 2024 | 47.06 | 48.15 | 46.63 | 47.73 | 47.73 | 0.63% | 3,110,051 |
| Sep 20, 2024 | 48.06 | 48.25 | 46.93 | 47.43 | 47.43 | -0.61% | 3,999,247 |
| Sep 19, 2024 | 47.97 | 48.73 | 47.35 | 47.72 | 47.72 | -4.33% | 4,122,401 |
| Sep 18, 2024 | 50.10 | 50.93 | 47.56 | 49.88 | 49.88 | -0.83% | 7,650,426 |
| Sep 17, 2024 | 49.15 | 51.07 | 48.70 | 50.30 | 50.30 | 2.15% | 4,633,502 |
| Sep 16, 2024 | 49.07 | 50.45 | 48.96 | 49.24 | 49.24 | 0.92% | 4,137,897 |
| Sep 13, 2024 | 49.20 | 49.37 | 47.71 | 48.79 | 48.79 | -0.31% | 4,374,728 |
| Sep 12, 2024 | 49.85 | 51.02 | 48.88 | 48.94 | 48.94 | -0.79% | 4,299,332 |
| Sep 11, 2024 | 50.77 | 55.71 | 49.29 | 49.33 | 49.33 | -4.25% | 7,399,757 |
| Sep 10, 2024 | 51.95 | 54.91 | 51.40 | 51.52 | 51.52 | -1.77% | 5,116,697 |
| Sep 9, 2024 | 54.98 | 55.55 | 51.95 | 52.45 | 52.45 | -6.52% | 6,143,031 |
| Sep 6, 2024 | 51.34 | 58.58 | 50.70 | 56.11 | 56.11 | 7.41% | 9,679,951 |
| Sep 5, 2024 | 53.99 | 54.64 | 51.40 | 52.24 | 52.24 | -4.97% | 7,605,084 |
| Sep 4, 2024 | 55.03 | 56.21 | 51.24 | 54.97 | 54.97 | 2.67% | 8,664,368 |
| Sep 3, 2024 | 45.62 | 55.20 | 45.52 | 53.54 | 53.54 | 20.31% | 10,683,512 |
| Aug 30, 2024 | 45.04 | 46.00 | 44.36 | 44.50 | 44.50 | -3.02% | 4,818,121 |
| Aug 29, 2024 | 46.02 | 46.58 | 45.16 | 45.89 | 45.89 | -3.56% | 5,392,007 |
| Aug 28, 2024 | 45.05 | 48.24 | 44.91 | 47.58 | 47.58 | 5.76% | 5,543,998 |
| Aug 27, 2024 | 46.53 | 46.92 | 44.95 | 44.99 | 44.99 | -1.98% | 2,718,312 |
| Aug 26, 2024 | 45.66 | 47.05 | 45.57 | 45.90 | 45.90 | -0.09% | 3,060,615 |