VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	54.24	54.86	51.87	52.90	52.90	-2.43%	6,079,648
Jun 17, 2025	52.28	55.22	51.94	54.22	54.22	5.71%	7,635,518
Jun 16, 2025	52.97	52.98	50.84	51.29	51.29	-7.00%	7,065,218
Jun 13, 2025	53.59	56.01	52.23	55.15	55.15	7.80%	12,315,551
Jun 12, 2025	51.21	51.52	50.26	51.16	51.16	1.29%	4,864,090
Jun 11, 2025	49.18	51.29	48.67	50.51	50.51	0.86%	5,716,066
Jun 10, 2025	50.28	50.53	49.76	50.08	50.08	-0.48%	3,588,204
Jun 9, 2025	50.50	50.77	49.85	50.32	50.32	-0.96%	2,380,660
Jun 6, 2025	51.63	51.75	50.66	50.81	50.81	-4.17%	3,668,678
Jun 5, 2025	51.43	53.53	50.56	53.02	53.02	1.92%	5,452,757
Jun 4, 2025	51.90	52.48	51.76	52.02	52.02	-0.17%	2,289,189
Jun 3, 2025	53.03	53.27	51.93	52.11	52.11	-2.20%	2,445,625
Jun 2, 2025	54.34	54.81	53.19	53.28	53.28	-1.02%	3,247,145
May 30, 2025	54.25	55.96	53.26	53.83	53.83	0.52%	4,629,695
May 29, 2025	52.15	54.36	52.09	53.55	53.55	0.11%	2,808,494
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