VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.30	26.60	26.07	26.42	26.42	0.80%	7,905,156
May 21, 2026	27.25	27.33	26.06	26.21	26.21	-2.93%	10,815,869
May 20, 2026	27.36	27.55	26.95	27.00	27.00	-2.10%	8,836,118
May 19, 2026	27.50	27.74	27.21	27.58	27.58	1.40%	8,610,820
May 18, 2026	27.47	27.87	27.20	27.20	27.20	-2.40%	12,364,567
May 15, 2026	28.58	28.59	27.64	27.87	27.87	0.80%	12,612,815
May 14, 2026	28.16	28.47	27.47	27.65	27.65	-2.54%	8,580,684
May 13, 2026	27.91	28.44	27.73	28.37	28.37	2.12%	9,096,767
May 12, 2026	28.66	28.88	27.63	27.78	27.78	-2.42%	10,633,157
May 11, 2026	28.05	28.54	27.83	28.47	28.47	1.46%	8,584,847
May 8, 2026	27.74	28.15	27.56	28.06	28.06	0.57%	9,358,579
May 7, 2026	27.86	28.30	27.76	27.90	27.90	-0.61%	6,984,977
May 6, 2026	27.98	28.27	27.81	28.07	28.07	-2.23%	7,180,864
May 5, 2026	28.13	28.78	28.02	28.71	28.71	0.14%	6,213,415
May 4, 2026	28.35	29.24	27.64	28.67	28.67	0.95%	8,944,203
May 1, 2026	27.87	28.40	27.77	28.40	28.40	0.74%	4,758,015
Apr 30, 2026	28.67	29.08	28.08	28.19	28.19	-2.86%	6,203,007
Apr 29, 2026	28.38	29.31	28.28	29.02	29.02	2.44%	5,929,294
Apr 28, 2026	29.29	29.44	28.31	28.33	28.33	-1.94%	7,146,909
Apr 27, 2026	29.48	29.63	28.78	28.89	28.89	-3.02%	5,219,441
Apr 24, 2026	29.45	29.85	29.07	29.79	29.79	0.98%	8,311,343
Apr 23, 2026	29.72	30.95	29.43	29.50	29.50	-0.17%	11,414,526
Apr 22, 2026	29.19	29.88	29.11	29.55	29.55	-1.14%	5,285,731
Apr 21, 2026	29.30	30.40	29.25	29.89	29.89	1.91%	7,331,466
Apr 20, 2026	29.29	29.87	29.20	29.33	29.33	1.21%	7,598,053
Apr 17, 2026	28.58	28.99	28.37	28.98	28.98	-1.09%	8,326,747
Apr 16, 2026	29.34	29.98	29.04	29.30	29.30	-0.10%	7,107,400
Apr 15, 2026	28.96	29.62	28.92	29.33	29.33	0.38%	5,209,555
Apr 14, 2026	28.82	29.42	28.77	29.22	29.22	-1.22%	7,636,071
Apr 13, 2026	31.16	31.30	29.57	29.58	29.58	-3.87%	7,447,130
Apr 10, 2026	30.22	31.11	30.10	30.77	30.77	1.25%	5,934,561
Apr 9, 2026	31.85	31.97	30.37	30.39	30.39	-4.01%	8,156,789
Apr 8, 2026	31.49	32.83	31.05	31.66	31.66	-9.59%	12,218,293
Apr 7, 2026	34.66	36.33	34.54	35.02	35.02	3.36%	16,380,109
Apr 6, 2026	34.80	34.80	33.67	33.88	33.88	-2.36%	6,897,500
Apr 2, 2026	36.84	37.21	34.46	34.70	34.70	-0.09%	13,084,465
Apr 1, 2026	35.01	35.74	34.21	34.73	34.73	-2.72%	15,107,881
Mar 31, 2026	37.33	38.11	35.35	35.70	35.70	-8.84%	18,398,305
Mar 30, 2026	37.91	39.93	37.88	39.16	39.16	-0.63%	15,820,708
Mar 27, 2026	37.34	39.80	37.18	39.41	39.41	7.62%	16,448,949
Mar 26, 2026	34.98	36.81	34.53	36.62	36.62	6.92%	13,237,104
Mar 25, 2026	34.08	35.17	33.77	34.25	34.25	-2.17%	11,185,600
Mar 24, 2026	35.32	35.54	33.70	35.01	35.01	1.98%	16,083,082
Mar 23, 2026	33.58	35.14	32.73	34.33	34.33	-4.56%	17,507,583
Mar 20, 2026	33.92	36.58	33.77	35.97	35.97	6.51%	19,075,251
Mar 19, 2026	36.33	36.71	32.97	33.77	33.77	-2.62%	20,071,172
Mar 18, 2026	32.99	34.80	32.79	34.68	34.68	8.41%	15,420,709
Mar 17, 2026	31.89	32.28	31.40	31.99	31.99	-1.45%	10,365,066
Mar 16, 2026	33.80	33.84	32.36	32.46	32.46	-7.52%	13,499,398
Mar 13, 2026	33.60	35.17	33.01	35.10	35.10	1.89%	14,501,043