VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	49.30	51.64	49.34	50.60	-	2.20%	4,281,796
Mar 17, 2025	50.94	50.95	49.22	49.51	49.51	-3.92%	7,345,582
Mar 14, 2025	54.53	54.83	51.27	51.53	51.53	-8.44%	5,744,283
Mar 13, 2025	54.16	57.57	53.22	56.28	56.28	4.28%	10,396,948
Mar 12, 2025	54.71	57.39	53.53	53.97	53.97	-5.22%	7,671,805
Mar 11, 2025	57.32	60.28	55.94	56.94	56.94	0.81%	11,258,093
Mar 10, 2025	53.94	57.87	53.52	56.48	56.48	10.25%	13,111,158
Mar 7, 2025	53.39	55.34	51.02	51.23	51.23	-4.65%	8,451,069
Mar 6, 2025	51.47	53.91	50.16	53.73	53.73	10.90%	13,126,228
Mar 5, 2025	50.23	51.75	48.27	48.45	48.45	-4.23%	12,953,741
Mar 4, 2025	51.57	54.51	48.33	50.59	50.59	2.64%	13,644,751
Mar 3, 2025	44.51	50.78	44.51	49.29	49.29	7.55%	8,262,168
Feb 28, 2025	47.13	48.15	45.39	45.83	45.83	-1.59%	6,939,876
Feb 27, 2025	43.48	46.79	43.25	46.57	46.57	5.60%	9,470,242
Feb 26, 2025	44.57	45.44	43.04	44.10	44.10	-2.30%	6,525,393
Feb 25, 2025	45.00	47.03	44.02	45.14	45.14	0.98%	13,493,539
Feb 24, 2025	43.85	45.76	43.08	44.70	44.70	0.83%	8,911,135
Feb 21, 2025	41.51	44.87	41.49	44.33	44.33	6.85%	13,516,921
Feb 20, 2025	41.31	42.30	41.04	41.49	41.49	0.53%	6,614,714
Feb 19, 2025	42.20	42.20	41.27	41.27	41.27	-1.27%	4,511,589
Feb 18, 2025	41.75	42.17	41.44	41.80	41.80	-0.48%	5,824,157
Feb 14, 2025	42.08	42.47	41.83	42.00	42.00	-0.14%	4,106,733
Feb 13, 2025	42.81	43.30	42.06	42.06	42.06	-1.89%	5,243,705
Feb 12, 2025	43.97	44.26	42.64	42.87	42.87	-0.07%	5,264,221
Feb 11, 2025	43.14	43.33	42.56	42.90	42.90	0.12%	4,022,765
Feb 10, 2025	43.17	43.59	42.83	42.85	42.85	-2.53%	4,524,136
Feb 7, 2025	42.19	44.12	42.13	43.96	43.96	3.36%	5,003,013
Feb 6, 2025	42.39	43.33	42.34	42.53	42.53	-0.63%	3,461,117
Feb 5, 2025	43.74	44.30	42.70	42.80	42.80	-2.04%	3,788,813
Feb 4, 2025	44.52	45.07	43.42	43.69	43.69	-3.06%	4,992,416
Feb 3, 2025	47.13	48.20	43.48	45.07	45.07	2.15%	11,995,533
Jan 31, 2025	42.14	44.72	41.92	44.12	44.12	3.37%	7,295,528
Jan 30, 2025	42.30	43.24	42.16	42.68	42.68	-0.54%	3,757,479
Jan 29, 2025	42.90	44.56	42.66	42.91	42.91	-0.26%	4,453,116
Jan 28, 2025	44.00	45.21	42.74	43.02	43.02	-3.30%	5,986,710
Jan 27, 2025	46.70	46.92	43.94	44.49	44.49	6.59%	15,686,373
Jan 24, 2025	41.61	42.15	41.46	41.74	41.74	-0.45%	4,121,100
Jan 23, 2025	42.55	42.61	41.70	41.93	41.93	-1.92%	6,331,488
Jan 22, 2025	42.08	42.86	41.98	42.75	42.75	1.52%	6,643,075
Jan 21, 2025	43.03	43.40	41.98	42.11	42.11	-4.21%	5,739,523
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