iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
BATS: VXX · Real-Time Price · USD
46.85
-1.29 (-2.68%)
At close: Jul 8, 2025, 4:00 PM
45.79
-1.06 (-2.26%)
Pre-market: Jul 9, 2025, 8:50 AM EDT
VXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 47.13 | 47.31 | 46.55 | 46.85 | 46.85 | -2.68% | 3,755,608 |
| Jul 7, 2025 | 48.08 | 48.97 | 47.82 | 48.14 | 48.14 | 1.20% | 4,525,166 |
| Jul 3, 2025 | 47.06 | 47.63 | 46.81 | 47.57 | 47.57 | -0.71% | 2,672,568 |
| Jul 2, 2025 | 48.07 | 48.26 | 47.44 | 47.91 | 47.91 | -0.27% | 3,403,729 |
| Jul 1, 2025 | 48.34 | 48.40 | 47.53 | 48.04 | 48.04 | -0.02% | 3,418,192 |
| Jun 30, 2025 | 47.74 | 48.45 | 47.61 | 48.05 | 48.05 | -0.46% | 3,297,134 |
| Jun 27, 2025 | 47.88 | 49.29 | 47.84 | 48.27 | 48.27 | -0.29% | 3,870,819 |
| Jun 26, 2025 | 48.50 | 48.50 | 47.98 | 48.41 | 48.41 | -0.23% | 2,976,707 |
| Jun 25, 2025 | 48.60 | 49.36 | 48.48 | 48.52 | 48.52 | -1.28% | 3,228,850 |
| Jun 24, 2025 | 50.03 | 50.09 | 49.09 | 49.15 | 49.15 | -6.90% | 4,735,808 |
| Jun 23, 2025 | 53.31 | 55.57 | 52.61 | 52.79 | 52.79 | -1.25% | 6,670,037 |
| Jun 20, 2025 | 52.39 | 54.24 | 52.07 | 53.46 | 53.46 | 1.06% | 5,593,244 |
| Jun 18, 2025 | 54.24 | 54.86 | 51.87 | 52.90 | 52.90 | -2.43% | 6,302,782 |
| 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 |