VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.86	22.10	21.70	21.70	-	-1.41%	1,583,971
Jul 8, 2026	22.16	22.79	21.73	22.01	22.01	1.48%	8,060,145
Jul 7, 2026	21.49	21.96	21.33	21.69	21.69	0.93%	7,265,914
Jul 6, 2026	21.72	21.72	21.41	21.49	21.49	-2.50%	6,209,952
Jul 2, 2026	22.06	22.59	21.74	22.04	22.04	-1.25%	9,001,899
Jul 1, 2026	22.35	22.55	22.01	22.32	22.32	1.04%	7,270,654
Jun 30, 2026	22.60	22.70	21.96	22.09	22.09	-2.04%	4,630,654
Jun 29, 2026	22.86	23.48	22.52	22.55	22.55	-4.29%	16,043,947
Jun 26, 2026	24.10	24.33	23.22	23.56	23.56	1.33%	7,342,379
Jun 25, 2026	22.84	23.73	22.83	23.25	23.25	-1.86%	9,513,846
Jun 24, 2026	23.69	24.15	23.15	23.69	23.69	-0.75%	7,918,387
Jun 23, 2026	23.82	24.11	23.37	23.87	23.87	5.99%	10,784,979
Jun 22, 2026	22.26	22.75	21.92	22.52	22.52	-1.23%	16,162,385
Jun 18, 2026	22.73	23.12	22.64	22.80	22.80	-3.14%	8,352,239
Jun 17, 2026	22.39	23.84	22.32	23.54	23.54	4.30%	13,159,427
Jun 16, 2026	22.53	22.72	22.36	22.57	22.57	0.04%	7,550,543
Jun 15, 2026	23.06	23.13	22.49	22.56	22.56	-6.78%	12,916,003
Jun 12, 2026	24.96	25.32	24.17	24.20	24.20	-4.42%	8,766,987
Jun 11, 2026	26.46	27.13	25.16	25.32	25.32	-4.81%	14,304,638
Jun 10, 2026	25.73	26.90	25.51	26.60	26.60	5.68%	11,408,804
Jun 9, 2026	24.49	26.78	24.19	25.17	25.17	1.66%	16,594,086
Jun 8, 2026	24.62	25.01	24.34	24.76	24.76	-1.79%	7,691,587
Jun 5, 2026	23.78	25.68	23.71	25.21	25.21	7.28%	19,384,264
Jun 4, 2026	24.50	24.52	23.43	23.50	23.50	-3.33%	9,404,975
Jun 3, 2026	24.50	24.68	24.25	24.31	24.31	-0.25%	8,751,374
Jun 2, 2026	24.43	24.70	24.27	24.37	24.37	-1.65%	8,933,201
Jun 1, 2026	24.41	24.80	24.08	24.78	24.78	2.65%	11,523,989
May 29, 2026	24.23	24.44	23.85	24.14	24.14	-1.71%	7,298,621
May 28, 2026	25.11	25.19	24.44	24.56	24.56	-1.84%	6,767,880
May 27, 2026	25.41	25.69	24.99	25.02	25.02	-2.42%	5,822,464
May 26, 2026	25.76	25.76	25.36	25.64	25.64	-2.95%	9,868,614
May 22, 2026	26.30	26.60	26.07	26.42	26.42	0.80%	7,981,573
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