VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.48	17.74	17.28	17.30	17.30	-1.54%	6,860,737
Sep 24, 2026	17.60	17.89	17.39	17.57	17.57	0.46%	9,103,094
Sep 23, 2026	17.17	17.61	17.14	17.49	17.49	1.98%	8,422,495
Sep 22, 2026	17.50	17.55	17.12	17.15	17.15	-3.05%	8,043,754
Sep 21, 2026	17.48	17.79	17.47	17.69	17.69	-0.39%	9,558,658
Sep 18, 2026	17.76	18.00	17.74	17.76	17.76	0.17%	6,487,690
Sep 17, 2026	17.70	17.86	17.65	17.73	17.73	-3.80%	7,263,690
Sep 16, 2026	18.09	18.88	18.01	18.43	18.43	0.93%	13,372,666
Sep 15, 2026	18.10	18.52	18.08	18.26	18.26	0.16%	7,416,843
Sep 14, 2026	18.63	18.67	18.11	18.23	18.23	0.89%	12,630,558
Sep 11, 2026	18.28	18.28	17.95	18.07	18.07	-4.29%	8,366,677
Sep 10, 2026	18.73	18.96	18.52	18.88	18.88	3.17%	12,313,250
Sep 9, 2026	18.21	18.39	18.05	18.30	18.30	1.72%	8,938,853
Sep 8, 2026	17.68	18.09	17.67	17.99	17.99	1.52%	6,210,589
Sep 4, 2026	17.50	17.74	17.42	17.72	17.72	0.57%	5,458,609
Sep 3, 2026	17.90	18.00	17.62	17.62	17.62	-2.22%	9,171,102
Sep 2, 2026	18.43	18.48	17.98	18.02	18.02	-2.86%	7,431,681
Sep 1, 2026	18.35	18.73	18.12	18.55	18.55	3.06%	7,791,652
Aug 31, 2026	18.41	18.50	18.00	18.00	18.00	-1.96%	5,501,382
Aug 28, 2026	18.28	18.46	18.23	18.36	18.36	1.44%	7,980,173
Aug 27, 2026	18.51	18.58	18.07	18.10	18.10	-2.37%	7,733,805
Aug 26, 2026	18.69	18.77	18.52	18.54	18.54	-0.70%	4,331,559
Aug 25, 2026	18.80	19.03	18.62	18.67	18.67	-1.53%	5,731,780
Aug 24, 2026	18.82	19.01	18.79	18.96	18.96	0.05%	6,196,182
Aug 21, 2026	18.95	19.05	18.87	18.95	18.95	-1.25%	6,056,663
Aug 20, 2026	19.23	19.39	19.09	19.19	19.19	0.73%	9,287,954
Aug 19, 2026	19.38	19.43	18.98	19.05	19.05	-3.05%	7,460,482
Aug 18, 2026	19.71	19.75	19.52	19.65	19.65	0.77%	8,474,953
Aug 17, 2026	19.35	19.70	19.28	19.50	19.50	0.75%	8,042,881
Aug 14, 2026	19.45	19.62	19.32	19.36	19.36	-1.35%	5,526,185
Aug 13, 2026	19.40	19.71	19.36	19.62	19.62	0.87%	6,271,203
Aug 12, 2026	19.87	19.92	19.42	19.45	19.45	-2.99%	7,554,443
Aug 11, 2026	20.23	20.32	20.05	20.05	20.05	-0.79%	5,997,068
Aug 10, 2026	20.24	20.30	20.02	20.21	20.21	-0.54%	6,569,009
Aug 7, 2026	20.26	20.42	20.18	20.32	20.32	0.44%	6,660,566
Aug 6, 2026	20.70	20.74	20.21	20.23	20.23	-1.37%	5,901,731
Aug 5, 2026	21.34	21.44	20.38	20.51	20.51	-3.57%	11,253,494
Aug 4, 2026	20.77	21.27	20.77	21.27	21.27	0.90%	7,316,852
Aug 3, 2026	21.07	21.18	20.90	21.08	21.08	-0.80%	6,825,129
Jul 31, 2026	21.64	22.51	21.18	21.25	21.25	-2.61%	8,503,348
Jul 30, 2026	22.48	22.77	21.82	21.82	21.82	-6.83%	9,302,907
Jul 29, 2026	22.35	23.51	21.80	23.42	23.42	6.31%	18,832,546
Jul 28, 2026	22.20	22.56	21.83	22.03	22.03	-0.81%	6,852,402
Jul 27, 2026	21.79	22.65	21.74	22.21	22.21	-0.67%	10,710,241
Jul 24, 2026	22.52	22.61	21.82	22.36	22.36	-0.71%	9,033,171
Jul 23, 2026	22.74	23.19	22.44	22.52	22.52	4.50%	9,946,730
Jul 22, 2026	21.60	21.81	21.42	21.55	21.55	0.84%	5,676,190
Jul 21, 2026	21.64	21.93	21.27	21.37	21.37	-3.39%	5,551,249
Jul 20, 2026	21.70	22.26	21.45	22.12	22.12	-1.60%	6,942,721
Jul 17, 2026	22.76	22.84	22.06	22.48	22.48	4.80%	10,089,414