VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	35.20	36.90	34.29	36.35	36.35	5.15%	10,100,559
Nov 14, 2025	36.21	36.79	33.96	34.57	34.57	-1.85%	13,789,160
Nov 13, 2025	33.36	35.76	33.03	35.22	35.22	7.02%	12,786,812
Nov 12, 2025	32.50	33.33	32.50	32.91	32.91	0.40%	5,002,856
Nov 11, 2025	32.91	32.98	32.58	32.78	32.78	-0.21%	3,932,760
Nov 10, 2025	33.42	33.58	32.77	32.85	32.85	-5.63%	7,636,517
Nov 7, 2025	35.99	37.07	34.70	34.81	34.81	-0.51%	12,329,633
Nov 6, 2025	33.87	35.51	33.69	34.99	34.99	3.95%	10,235,582
Nov 5, 2025	34.89	35.04	33.19	33.66	33.66	-3.53%	6,234,755
Nov 4, 2025	34.85	35.31	34.08	34.89	34.89	3.59%	8,222,333
Nov 3, 2025	33.57	34.71	33.44	33.68	33.68	-0.94%	4,859,230
Oct 31, 2025	33.08	34.68	33.03	34.00	34.00	0.50%	6,449,947
Oct 30, 2025	33.12	33.90	32.76	33.83	33.83	0.77%	6,679,729
Oct 29, 2025	32.68	33.59	32.29	33.57	33.57	1.94%	7,326,585
Oct 28, 2025	31.97	33.00	31.97	32.93	32.93	2.91%	4,983,504
Oct 27, 2025	32.03	32.41	31.84	32.00	32.00	-3.26%	7,534,743
Oct 24, 2025	32.67	33.26	32.57	33.08	33.08	-1.17%	5,955,734
Oct 23, 2025	34.37	34.56	33.42	33.47	33.47	-2.28%	5,250,553
Oct 22, 2025	33.90	36.03	33.73	34.25	34.25	1.57%	13,318,524
Oct 21, 2025	34.30	34.86	33.46	33.72	33.72	-0.79%	7,986,304
Oct 20, 2025	35.81	35.83	33.91	33.99	33.99	-8.01%	11,361,141
Oct 17, 2025	39.22	40.83	36.77	36.95	36.95	-7.56%	19,695,614
Oct 16, 2025	36.22	40.24	36.08	39.97	39.97	9.27%	26,356,261
Oct 15, 2025	35.27	37.47	35.01	36.58	36.58	1.19%	10,753,821
Oct 14, 2025	36.59	37.82	34.98	36.15	36.15	4.42%	13,616,518
Oct 13, 2025	35.36	35.69	34.41	34.62	34.62	-7.61%	11,007,351
Oct 10, 2025	33.25	37.87	33.01	37.47	37.47	12.76%	43,848,396
Oct 9, 2025	33.00	33.82	32.95	33.23	33.23	-0.03%	6,321,585
Oct 8, 2025	33.61	33.81	33.11	33.24	33.24	-1.57%	4,665,061
Oct 7, 2025	33.00	34.03	32.86	33.77	33.77	2.18%	6,923,559
Oct 6, 2025	33.09	33.52	33.00	33.05	33.05	-0.60%	4,569,127
Oct 3, 2025	33.20	33.71	33.08	33.25	33.25	-0.57%	7,327,982
Oct 2, 2025	32.80	33.49	32.78	33.44	33.44	1.43%	5,370,256
Oct 1, 2025	33.45	33.49	32.86	32.97	32.97	-0.57%	5,662,829
Sep 30, 2025	33.50	33.62	33.02	33.16	33.16	-0.33%	5,086,942
Sep 29, 2025	32.72	33.52	32.68	33.27	33.27	1.31%	5,358,405
Sep 26, 2025	33.92	34.44	32.84	32.84	32.84	-4.26%	6,549,305
Sep 25, 2025	34.51	34.87	33.50	34.30	34.30	1.30%	8,925,067
Sep 24, 2025	33.99	34.84	33.78	33.86	33.86	-0.99%	5,547,085
Sep 23, 2025	33.68	34.76	33.68	34.20	34.20	1.18%	7,647,703
Sep 22, 2025	33.50	33.81	33.21	33.80	33.80	1.87%	4,452,386
Sep 19, 2025	32.88	33.69	32.88	33.18	33.18	0.03%	4,540,524
Sep 18, 2025	32.68	33.31	32.64	33.17	33.17	-0.45%	5,043,289
Sep 17, 2025	34.25	34.28	32.79	33.32	33.32	-3.50%	10,687,587
Sep 16, 2025	34.02	34.60	33.97	34.53	34.53	1.83%	6,227,245
Sep 15, 2025	33.28	34.03	33.25	33.91	33.91	0.68%	6,385,963
Sep 12, 2025	33.66	33.76	33.25	33.68	33.68	-	4,624,440
Sep 11, 2025	33.90	34.11	33.64	33.68	33.68	-2.21%	6,014,691
Sep 10, 2025	34.22	34.77	34.08	34.44	34.44	-0.58%	5,955,406
Sep 9, 2025	34.96	35.42	34.60	34.64	34.64	-0.49%	5,134,563