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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 52.77 | 53.88 | 52.76 | 53.49 | 53.49 | 1.15% | 2,390,757 |
| May 27, 2025 | 55.13 | 55.80 | 52.83 | 52.88 | 52.88 | -10.05% | 5,036,501 |
| May 23, 2025 | 59.00 | 59.36 | 56.91 | 58.79 | 58.79 | 6.70% | 6,660,870 |
| May 22, 2025 | 56.02 | 56.39 | 54.21 | 55.10 | 55.10 | -1.01% | 3,475,021 |
| May 21, 2025 | 53.14 | 56.38 | 52.16 | 55.66 | 55.66 | 6.85% | 6,869,668 |
| May 20, 2025 | 52.28 | 53.36 | 51.88 | 52.09 | 52.09 | -0.72% | 4,851,120 |
| May 19, 2025 | 53.88 | 54.24 | 52.07 | 52.47 | 52.47 | 1.23% | 4,176,588 |
| May 16, 2025 | 51.59 | 52.31 | 51.24 | 51.83 | 51.83 | -0.46% | 5,464,038 |
| May 15, 2025 | 53.43 | 53.98 | 51.99 | 52.07 | 52.07 | -1.64% | 4,480,747 |
| May 14, 2025 | 51.91 | 53.17 | 51.81 | 52.94 | 52.94 | 2.16% | 4,444,642 |
| May 13, 2025 | 51.36 | 51.90 | 50.29 | 51.82 | 51.82 | -0.67% | 4,850,223 |
| May 12, 2025 | 55.44 | 55.50 | 52.09 | 52.17 | 52.17 | -12.98% | 7,075,355 |
| May 9, 2025 | 60.17 | 60.63 | 59.28 | 59.95 | 59.95 | -0.81% | 2,719,484 |
| May 8, 2025 | 61.78 | 62.24 | 59.85 | 60.44 | 60.44 | -3.80% | 3,659,454 |
| May 7, 2025 | 63.73 | 64.99 | 62.46 | 62.83 | 62.83 | -2.66% | 3,333,443 |
| May 6, 2025 | 64.05 | 64.79 | 62.69 | 64.55 | 64.55 | 3.90% | 3,943,856 |
| May 5, 2025 | 62.00 | 62.64 | 60.95 | 62.13 | 62.13 | 1.84% | 3,091,969 |
| May 2, 2025 | 62.17 | 62.75 | 60.79 | 61.01 | 61.01 | -3.80% | 3,950,760 |
| May 1, 2025 | 62.75 | 64.58 | 62.57 | 63.42 | 63.42 | -1.89% | 4,003,605 |
| Apr 30, 2025 | 65.22 | 68.47 | 64.02 | 64.64 | 64.64 | 2.57% | 6,234,244 |
| Apr 29, 2025 | 64.28 | 64.69 | 62.75 | 63.02 | 63.02 | -1.04% | 3,191,633 |
| Apr 28, 2025 | 62.32 | 66.11 | 62.32 | 63.68 | 63.68 | 0.54% | 4,265,159 |
| Apr 25, 2025 | 65.78 | 67.26 | 63.21 | 63.34 | 63.34 | -3.83% | 6,882,814 |
| Apr 24, 2025 | 67.82 | 68.04 | 65.62 | 65.86 | 65.86 | -3.69% | 5,997,541 |
| Apr 23, 2025 | 67.61 | 70.76 | 66.29 | 68.38 | 68.38 | -3.61% | 8,140,591 |
| Apr 22, 2025 | 73.08 | 73.49 | 70.57 | 70.94 | 70.94 | -7.29% | 4,699,131 |
| Apr 21, 2025 | 72.25 | 77.62 | 72.06 | 76.52 | 76.52 | 7.26% | 6,494,391 |
| Apr 17, 2025 | 71.67 | 73.10 | 70.94 | 71.34 | 71.34 | -2.75% | 5,546,910 |
| Apr 16, 2025 | 70.66 | 75.31 | 68.39 | 73.36 | 73.36 | 7.38% | 8,144,053 |
| Apr 15, 2025 | 68.50 | 69.37 | 65.69 | 68.32 | 68.32 | 0.43% | 8,451,155 |
| Apr 14, 2025 | 70.52 | 75.75 | 68.03 | 68.03 | 68.03 | -11.79% | 9,896,003 |
| Apr 11, 2025 | 81.64 | 85.79 | 76.64 | 77.12 | 77.12 | -2.63% | 13,651,388 |
| Apr 10, 2025 | 72.09 | 87.05 | 69.61 | 79.20 | 79.20 | 16.83% | 25,099,949 |
| Apr 9, 2025 | 87.18 | 89.23 | 63.35 | 67.79 | 67.79 | -20.64% | 19,785,829 |
| Apr 8, 2025 | 67.88 | 91.19 | 67.31 | 85.42 | 85.42 | 14.89% | 17,692,884 |
| Apr 7, 2025 | 81.74 | 84.82 | 68.23 | 74.35 | 74.35 | -0.67% | 20,805,336 |
| Apr 4, 2025 | 69.93 | 76.46 | 66.72 | 74.85 | 74.85 | 19.78% | 27,054,994 |
| Apr 3, 2025 | 57.51 | 62.61 | 55.93 | 62.49 | 62.49 | 24.76% | 17,355,509 |
| Apr 2, 2025 | 53.65 | 53.65 | 49.18 | 50.09 | 50.09 | -2.70% | 6,785,328 |
| Apr 1, 2025 | 52.17 | 54.00 | 50.69 | 51.48 | 51.48 | 0.02% | 4,972,491 |
| Mar 31, 2025 | 54.35 | 55.31 | 50.84 | 51.47 | 51.47 | 0.10% | 7,029,919 |
| Mar 28, 2025 | 48.06 | 51.70 | 47.47 | 51.42 | 51.42 | 8.99% | 7,170,182 |
| Mar 27, 2025 | 47.68 | 48.46 | 46.59 | 47.18 | 47.18 | 0.51% | 4,392,063 |
| Mar 26, 2025 | 45.00 | 47.98 | 45.00 | 46.94 | 46.94 | 2.49% | 5,822,646 |
| Mar 25, 2025 | 44.94 | 45.80 | 44.85 | 45.80 | 45.80 | 0.77% | 4,381,896 |
| Mar 24, 2025 | 46.71 | 46.74 | 45.16 | 45.45 | 45.45 | -5.51% | 6,154,852 |
| Mar 21, 2025 | 49.24 | 49.98 | 48.10 | 48.10 | 48.10 | -0.48% | 4,138,573 |
| Mar 20, 2025 | 50.01 | 50.31 | 47.89 | 48.33 | 48.33 | -1.73% | 5,634,600 |
| Mar 19, 2025 | 50.41 | 50.81 | 48.00 | 49.18 | 49.18 | -3.19% | 5,609,536 |
| Mar 18, 2025 | 49.30 | 51.64 | 49.03 | 50.80 | 50.80 | 2.61% | 5,664,916 |