VXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	19.76	19.76	19.53	19.68	19.68	0.92%	725,415
Aug 17, 2026	19.35	19.70	19.28	19.50	19.50	0.75%	8,029,858
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
Jul 16, 2026	21.16	21.68	20.94	21.45	21.45	2.88%	7,337,322
Jul 15, 2026	21.21	21.48	20.83	20.85	20.85	-3.07%	5,730,835
Jul 14, 2026	21.44	21.61	21.23	21.51	21.51	-1.24%	4,459,760
Jul 13, 2026	21.36	21.96	21.13	21.78	21.78	3.08%	8,190,023
Jul 10, 2026	21.50	22.02	21.07	21.13	21.13	-2.09%	5,787,933
Jul 9, 2026	21.86	22.10	21.58	21.58	21.58	-1.95%	4,864,803
Jul 8, 2026	22.16	22.79	21.73	22.01	22.01	1.48%	8,076,251
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