VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	47.55	48.14	45.73	45.94	45.94	-5.99%	6,822,945
Aug 22, 2024	46.35	49.16	46.19	48.87	48.87	4.21%	5,196,910
Aug 21, 2024	46.07	48.01	45.99	46.89	46.89	1.56%	5,104,947
Aug 20, 2024	44.74	46.44	44.52	46.17	46.17	3.92%	6,027,932
Aug 19, 2024	45.29	45.45	44.03	44.43	44.43	-1.77%	5,124,229
Aug 16, 2024	46.12	46.45	45.00	45.23	45.23	-0.23%	4,001,762
Aug 15, 2024	45.83	46.56	44.66	45.34	45.34	-3.83%	6,014,297
Aug 14, 2024	49.48	49.90	47.06	47.14	47.14	-6.51%	5,644,615
Aug 13, 2024	53.34	53.50	50.33	50.42	50.42	-7.93%	5,265,774
Aug 12, 2024	54.73	56.17	51.22	54.76	54.76	-1.83%	6,186,453
Aug 9, 2024	62.73	64.05	54.51	55.78	55.78	-12.12%	8,224,421
Aug 8, 2024	67.74	67.74	62.61	63.47	63.47	-7.95%	6,181,786
Aug 7, 2024	61.43	71.80	60.38	68.96	68.96	-2.15%	12,113,256
Aug 6, 2024	77.48	80.42	62.00	70.47	70.47	-19.24%	17,972,832
Aug 5, 2024	90.08	91.02	72.37	87.26	87.26	39.22%	34,747,553
Aug 2, 2024	54.46	64.45	53.82	62.68	62.68	24.09%	34,052,000
Aug 1, 2024	46.11	52.13	45.83	50.51	50.51	9.21%	10,034,730
Jul 31, 2024	46.12	46.54	44.62	46.25	46.25	-2.36%	6,750,755
Jul 30, 2024	45.76	49.14	45.65	47.37	47.37	3.18%	7,642,164
Jul 29, 2024	46.37	47.25	45.68	45.91	45.91	-1.86%	5,320,102
Jul 26, 2024	48.05	48.46	46.72	46.78	46.78	-5.67%	8,958,514
Jul 25, 2024	48.57	51.04	46.61	49.59	49.59	0.81%	17,223,439
Jul 24, 2024	44.70	49.67	44.67	49.19	49.19	13.55%	15,192,014
Jul 23, 2024	43.68	43.88	42.68	43.32	43.32	-0.82%	3,291,530
Jul 22, 2024	45.24	45.42	43.38	43.68	43.68	-5.29%	4,132,675
Jul 19, 2024	44.96	46.68	44.36	46.12	46.12	4.25%	6,748,272
Jul 18, 2024	42.00	44.89	41.76	44.24	44.24	2.88%	5,880,610
Jul 17, 2024	42.64	43.54	42.08	43.00	43.00	3.27%	6,436,195
Jul 16, 2024	41.16	41.64	40.96	41.64	41.64	0.97%	2,382,198
Jul 15, 2024	40.32	41.40	40.12	41.24	41.24	1.48%	2,597,364
Jul 12, 2024	40.70	40.72	39.98	40.64	40.64	-1.74%	2,987,977
Jul 11, 2024	40.64	41.86	40.58	41.36	41.36	0.58%	4,569,934
Jul 10, 2024	41.24	41.28	40.56	41.12	41.12	-0.19%	2,107,588
Jul 9, 2024	41.04	41.46	40.88	41.20	41.20	0.29%	1,292,436
Jul 8, 2024	41.36	41.40	40.84	41.08	41.08	-1.82%	1,716,014
Jul 5, 2024	41.52	42.16	41.46	41.84	41.84	0.38%	1,744,158
Jul 3, 2024	41.40	41.81	41.28	41.68	41.68	0.48%	1,128,495
Jul 2, 2024	42.20	42.24	41.36	41.48	41.48	-1.14%	1,265,969