VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.82	55.98	47.63	48.08	48.08	-14.36%	9,399,512
Dec 19, 2024	49.59	56.85	48.89	56.14	56.14	8.55%	11,428,200
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%	4,126,300
Dec 16, 2024	42.30	43.46	42.30	43.22	43.22	1.69%	3,032,300
Dec 13, 2024	41.97	43.03	41.75	42.50	42.50	0.07%	2,853,000
Dec 12, 2024	42.24	42.92	41.84	42.47	42.47	0.81%	3,060,400
Dec 11, 2024	41.59	42.33	41.38	42.13	42.13	-0.78%	3,377,400
Dec 10, 2024	42.45	42.86	42.02	42.46	42.46	-1.00%	2,799,800
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%	2,279,400
Dec 4, 2024	41.68	42.39	41.30	42.33	42.33	0.62%	2,802,400
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	-0.68%	1,993,409
Nov 29, 2024	43.00	43.08	42.42	42.59	42.59	-1.98%	2,111,800
Nov 27, 2024	43.69	44.82	43.32	43.45	43.45	-0.37%	2,625,000
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%	3,644,300
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%	5,656,200
Nov 20, 2024	46.43	49.83	46.34	48.03	48.03	3.56%	7,870,500
Nov 19, 2024	47.52	47.62	45.21	46.38	46.38	3.32%	6,250,700
Nov 18, 2024	46.31	46.64	44.15	44.89	44.89	-3.65%	4,356,100
Nov 15, 2024	44.16	48.63	43.95	46.59	46.59	7.15%	8,239,900
Nov 14, 2024	43.27	43.84	42.78	43.48	43.48	-0.14%	3,466,700
Nov 13, 2024	44.24	44.78	43.35	43.54	43.54	-2.20%	3,026,143
Nov 12, 2024	44.92	45.73	44.36	44.52	44.52	-0.29%	3,233,400
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%	3,230,200
Nov 7, 2024	45.74	45.74	44.84	45.09	45.09	-3.53%	4,386,700
Nov 6, 2024	46.00	48.49	46.00	46.74	46.74	-9.33%	7,839,000
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%	4,552,900
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%	7,310,100
Oct 30, 2024	52.95	53.92	52.12	53.76	53.76	2.44%	3,054,700
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%	3,931,000
Oct 25, 2024	52.19	55.39	51.72	55.29	55.29	4.70%	4,707,800
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%	2,487,300
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%	2,986,500
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%	3,442,200
Oct 10, 2024	54.28	55.45	54.19	54.71	54.71	1.26%	3,561,600
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%	4,079,400
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%	4,488,300
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%	11,330,800
Sep 30, 2024	51.00	52.17	49.53	49.60	49.60	-2.23%	3,831,200
Sep 27, 2024	48.40	50.77	48.34	50.73	50.73	4.64%	3,286,500
Sep 26, 2024	48.15	48.95	48.00	48.48	48.48	0.14%	2,758,300
Sep 25, 2024	48.03	48.59	47.44	48.41	48.41	1.36%	2,901,600
Sep 24, 2024	47.45	49.36	47.15	47.76	47.76	0.06%	2,841,300
Sep 23, 2024	47.06	48.15	46.63	47.73	47.73	0.63%	3,110,100
Sep 20, 2024	48.06	48.25	46.93	47.43	47.43	-0.61%	3,999,200
Sep 19, 2024	47.97	48.73	47.35	47.72	47.72	-4.33%	4,122,400
Sep 18, 2024	50.10	50.93	47.56	49.88	49.88	-0.83%	7,650,400
Sep 17, 2024	49.15	51.07	48.70	50.30	50.30	2.15%	4,633,500
Sep 16, 2024	49.07	50.45	48.96	49.24	49.24	0.92%	4,137,900
Sep 13, 2024	49.20	49.37	47.71	48.79	48.79	-0.31%	4,374,700
Sep 12, 2024	49.85	51.02	48.88	48.94	48.94	-0.79%	4,299,300
Sep 11, 2024	50.77	55.71	49.29	49.33	49.33	-4.25%	7,399,800
Sep 10, 2024	51.95	54.91	51.40	51.52	51.52	-1.77%	5,116,700
Sep 9, 2024	54.98	55.55	51.95	52.45	52.45	-6.52%	6,143,000
Sep 6, 2024	51.34	58.58	50.70	56.11	56.11	7.41%	9,680,000
Sep 5, 2024	53.99	54.64	51.40	52.24	52.24	-4.97%	7,605,100
Sep 4, 2024	55.03	56.21	51.24	54.97	54.97	2.67%	8,746,000
Sep 3, 2024	45.62	55.20	45.52	53.54	53.54	20.31%	10,683,500
Aug 30, 2024	45.04	46.00	44.36	44.50	44.50	-3.03%	4,818,100
Aug 29, 2024	46.02	46.58	45.16	45.89	45.89	-3.55%	5,392,000
Aug 28, 2024	45.05	48.24	44.91	47.58	47.58	5.76%	5,544,000
Aug 27, 2024	46.53	46.92	44.95	44.99	44.99	-1.98%	2,718,300
Aug 26, 2024	45.66	47.05	45.57	45.90	45.90	-0.09%	3,060,600
Aug 23, 2024	47.55	48.14	45.73	45.94	45.94	-6.00%	6,822,900
Aug 22, 2024	46.35	49.16	46.19	48.87	48.87	4.22%	5,196,900
Aug 21, 2024	46.07	48.01	45.99	46.89	46.89	1.56%	5,104,900
Aug 20, 2024	44.74	46.44	44.52	46.17	46.17	3.92%	6,027,900
Aug 19, 2024	45.29	45.45	44.03	44.43	44.43	-1.77%	5,124,200
Aug 16, 2024	46.12	46.45	45.00	45.23	45.23	-0.24%	4,001,800
Aug 15, 2024	45.83	46.56	44.66	45.34	45.34	-3.82%	6,014,300
Aug 14, 2024	49.48	49.90	47.06	47.14	47.14	-6.51%	5,644,600
Aug 13, 2024	53.34	53.50	50.33	50.42	50.42	-7.93%	5,265,800
Aug 12, 2024	54.73	56.17	51.22	54.76	54.76	-1.83%	6,186,500
Aug 9, 2024	62.73	64.05	54.51	55.78	55.78	-12.12%	8,224,400
Aug 8, 2024	67.74	67.74	62.61	63.47	63.47	-7.96%	6,181,800
Aug 7, 2024	61.43	71.80	60.38	68.96	68.96	-2.14%	12,113,300
Aug 6, 2024	77.48	80.42	62.00	70.47	70.47	-19.24%	17,972,800
Aug 5, 2024	90.08	91.02	72.37	87.26	87.26	39.22%	34,747,600
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%	10,034,700